日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イーサポートリンク(2493)の株価時系列情報

イーサポートリンク(2493)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,710 1,710 1,685 1,704 9,800
2015/12/29 1,590 1,685 1,590 1,670 17,300
2015/12/28 1,511 1,591 1,511 1,585 20,200
2015/12/25 1,581 1,587 1,500 1,503 59,100
2015/12/24 1,600 1,608 1,598 1,598 40,100
2015/12/22 1,652 1,659 1,601 1,601 45,000
2015/12/21 1,700 1,710 1,661 1,667 29,300
2015/12/18 1,721 1,725 1,705 1,705 23,600
2015/12/17 1,724 1,739 1,723 1,723 12,800
2015/12/16 1,736 1,740 1,723 1,723 12,800
2015/12/15 1,756 1,763 1,731 1,731 19,800
2015/12/14 1,777 1,777 1,751 1,756 19,800
2015/12/11 1,790 1,799 1,780 1,780 16,800
2015/12/10 1,800 1,801 1,790 1,790 11,500
2015/12/09 1,812 1,815 1,800 1,801 17,100
2015/12/08 1,820 1,823 1,813 1,813 18,600
2015/12/07 1,821 1,825 1,819 1,820 11,100
2015/12/04 1,824 1,824 1,820 1,821 12,300
2015/12/03 1,825 1,826 1,824 1,825 9,400
2015/12/02 1,826 1,828 1,822 1,824 15,600
2015/12/01 1,832 1,835 1,824 1,826 19,000
2015/11/30 1,855 1,857 1,840 1,840 26,300
2015/11/27 1,855 1,862 1,855 1,855 18,200
2015/11/26 1,850 1,883 1,843 1,860 75,800
2015/11/25 2,000 2,000 1,991 1,991 47,300
2015/11/24 2,011 2,012 2,001 2,001 31,800
2015/11/20 2,018 2,018 2,000 2,011 19,600
2015/11/19 2,010 2,022 2,008 2,018 26,300
2015/11/18 1,972 2,021 1,972 2,007 30,900
2015/11/17 1,930 1,973 1,929 1,972 20,500
2015/11/16 1,911 1,929 1,911 1,929 12,100
2015/11/13 1,902 1,913 1,902 1,913 12,200
2015/11/12 1,898 1,900 1,897 1,899 13,600
2015/11/11 1,890 1,896 1,889 1,895 14,800
2015/11/10 1,894 1,895 1,888 1,888 17,100
2015/11/09 1,892 1,892 1,887 1,890 13,300
2015/11/06 1,888 1,889 1,883 1,884 14,100
2015/11/05 1,886 1,886 1,881 1,885 18,200
2015/11/04 1,893 1,897 1,888 1,888 22,000
2015/11/02 1,900 1,900 1,890 1,891 23,900
2015/10/30 1,890 1,898 1,890 1,898 14,000
2015/10/29 1,884 1,890 1,884 1,887 11,400
2015/10/28 1,890 1,896 1,884 1,884 18,200
2015/10/27 1,881 1,890 1,880 1,880 16,900
2015/10/26 1,865 1,885 1,865 1,879 12,800
2015/10/23 1,850 1,860 1,849 1,860 14,800
2015/10/22 1,850 1,854 1,848 1,849 10,200
2015/10/21 1,848 1,850 1,845 1,850 8,400
2015/10/20 1,848 1,848 1,839 1,842 8,400
2015/10/19 1,847 1,848 1,845 1,848 10,400
2015/10/16 1,827 1,846 1,824 1,845 10,000
2015/10/15 1,828 1,831 1,825 1,829 7,700
2015/10/14 1,831 1,833 1,828 1,828 12,100
2015/10/13 1,845 1,847 1,830 1,836 15,400
2015/10/09 1,865 1,868 1,842 1,845 15,300
2015/10/08 1,870 1,872 1,852 1,855 11,000
2015/10/07 1,900 1,900 1,856 1,869 17,400
2015/10/06 1,900 1,903 1,880 1,880 13,200
2015/10/05 1,865 1,885 1,863 1,880 11,800
2015/10/02 1,865 1,869 1,859 1,865 9,100
2015/10/01 1,920 1,930 1,852 1,869 24,800
2015/09/30 1,940 1,976 1,926 1,940 8,600
2015/09/29 1,995 1,997 1,930 1,930 9,100
2015/09/28 2,000 2,004 1,995 1,997 12,400
2015/09/25 1,982 1,989 1,962 1,989 7,000
2015/09/24 1,950 1,966 1,950 1,960 4,900
2015/09/18 1,947 1,947 1,910 1,940 6,500
2015/09/17 1,949 1,949 1,913 1,918 3,800
2015/09/16 1,950 1,956 1,900 1,902 5,300
2015/09/15 1,980 1,981 1,953 1,953 6,100
2015/09/14 1,998 2,015 1,970 1,978 5,200
2015/09/11 1,931 1,984 1,930 1,966 7,100
2015/09/10 1,850 1,900 1,850 1,900 5,500
2015/09/09 1,820 1,870 1,820 1,869 9,500
2015/09/08 1,822 1,839 1,813 1,815 5,800
2015/09/07 1,827 1,855 1,826 1,831 9,300
2015/09/04 1,899 1,899 1,845 1,857 9,100
2015/09/03 1,901 1,921 1,880 1,901 9,200
2015/09/02 1,919 1,960 1,900 1,900 19,500
2015/09/01 2,039 2,039 1,957 1,957 13,800
2015/08/31 1,997 2,027 1,982 2,027 11,000
2015/08/28 1,991 1,992 1,963 1,978 9,100
2015/08/27 1,900 1,990 1,900 1,951 14,000
2015/08/26 1,870 1,876 1,800 1,865 16,200
2015/08/25 1,700 1,850 1,611 1,710 44,400
2015/08/24 1,999 2,000 1,850 1,850 40,900
2015/08/21 2,040 2,044 2,016 2,017 22,900
2015/08/20 2,078 2,078 2,066 2,075 11,400
2015/08/19 2,084 2,089 2,080 2,086 7,600
2015/08/18 2,087 2,088 2,080 2,085 12,300
2015/08/17 2,120 2,120 2,080 2,086 25,200
2015/08/14 2,144 2,144 2,113 2,113 17,000
2015/08/13 2,158 2,158 2,135 2,144 11,300
2015/08/12 2,177 2,180 2,156 2,158 15,500
2015/08/11 2,185 2,190 2,176 2,176 11,900
2015/08/10 2,191 2,191 2,178 2,179 11,200
2015/08/07 2,199 2,199 2,180 2,180 18,100
2015/08/06 2,195 2,195 2,185 2,192 10,000
2015/08/05 2,198 2,198 2,180 2,193 13,900
2015/08/04 2,200 2,200 2,186 2,188 13,800
2015/08/03 2,192 2,197 2,186 2,195 9,700
2015/07/31 2,180 2,192 2,175 2,185 6,500
2015/07/30 2,189 2,190 2,177 2,180 7,000
2015/07/29 2,175 2,195 2,175 2,189 9,100
2015/07/28 2,174 2,175 2,168 2,170 11,600
2015/07/27 2,182 2,190 2,175 2,180 8,100
2015/07/24 2,175 2,200 2,175 2,182 22,400
2015/07/23 2,200 2,200 2,180 2,183 10,200
2015/07/22 2,200 2,202 2,187 2,196 13,000
2015/07/21 2,200 2,203 2,194 2,203 13,800
2015/07/17 2,196 2,200 2,195 2,197 17,700
2015/07/16 2,212 2,212 2,194 2,200 9,100
2015/07/15 2,209 2,213 2,195 2,212 11,800
2015/07/14 2,198 2,200 2,194 2,199 12,400
2015/07/13 2,213 2,213 2,175 2,178 12,100
2015/07/10 2,199 2,199 2,168 2,171 11,400
2015/07/09 2,100 2,185 2,000 2,185 43,300
2015/07/08 2,285 2,285 2,231 2,233 24,900
2015/07/07 2,287 2,290 2,284 2,285 7,500
2015/07/06 2,286 2,287 2,277 2,282 13,800
2015/07/03 2,305 2,308 2,280 2,286 32,000
2015/07/02 2,319 2,319 2,303 2,305 11,400
2015/07/01 2,324 2,325 2,306 2,319 13,400
2015/06/30 2,301 2,307 2,301 2,302 5,800
2015/06/29 2,311 2,312 2,300 2,309 16,100
2015/06/26 2,311 2,320 2,311 2,318 6,200
2015/06/25 2,314 2,315 2,305 2,311 7,400
2015/06/24 2,311 2,312 2,301 2,312 7,400
2015/06/23 2,306 2,312 2,302 2,311 5,400
2015/06/22 2,301 2,307 2,301 2,305 3,600
2015/06/19 2,304 2,305 2,301 2,301 5,100
2015/06/18 2,305 2,311 2,301 2,303 7,700
2015/06/17 2,304 2,304 2,302 2,303 3,900
2015/06/16 2,304 2,311 2,303 2,303 7,500
2015/06/15 2,307 2,312 2,304 2,305 7,000
2015/06/12 2,312 2,313 2,306 2,307 10,100
2015/06/11 2,306 2,312 2,305 2,310 4,400
2015/06/10 2,313 2,313 2,304 2,305 6,100
2015/06/09 2,310 2,314 2,307 2,313 6,100
2015/06/08 2,322 2,322 2,305 2,305 14,000
2015/06/05 2,327 2,327 2,318 2,322 7,900
2015/06/04 2,338 2,338 2,322 2,324 5,700
2015/06/03 2,330 2,331 2,320 2,320 6,300
2015/06/02 2,330 2,335 2,320 2,330 7,100
2015/06/01 2,304 2,312 2,304 2,311 8,200
2015/05/29 2,323 2,324 2,302 2,302 34,400
2015/05/28 2,345 2,346 2,324 2,324 27,000
2015/05/27 2,321 2,356 2,302 2,339 66,000
2015/05/26 2,438 2,443 2,435 2,443 36,600
2015/05/25 2,434 2,439 2,430 2,436 27,400
2015/05/22 2,433 2,435 2,426 2,434 14,700
2015/05/21 2,429 2,434 2,425 2,433 11,800
2015/05/20 2,415 2,425 2,414 2,425 13,200
2015/05/19 2,420 2,421 2,412 2,413 17,200
2015/05/18 2,421 2,421 2,415 2,419 10,800
2015/05/15 2,415 2,421 2,410 2,421 12,300
2015/05/14 2,435 2,435 2,410 2,417 18,400
2015/05/13 2,435 2,435 2,425 2,425 13,700
2015/05/12 2,443 2,443 2,430 2,435 8,600
2015/05/11 2,430 2,434 2,426 2,431 11,100
2015/05/08 2,406 2,438 2,406 2,433 10,900
2015/05/07 2,400 2,406 2,395 2,406 20,600
2015/05/01 2,421 2,424 2,402 2,408 29,200
2015/04/30 2,460 2,463 2,440 2,440 25,200
2015/04/28 2,489 2,489 2,472 2,472 16,100
2015/04/27 2,500 2,501 2,486 2,493 16,800
2015/04/24 2,460 2,486 2,457 2,486 13,500
2015/04/23 2,431 2,459 2,431 2,455 10,100
2015/04/22 2,440 2,440 2,421 2,430 14,400
2015/04/21 2,458 2,458 2,422 2,437 25,700
2015/04/20 2,480 2,480 2,463 2,463 12,800
2015/04/17 2,494 2,498 2,482 2,488 11,000
2015/04/16 2,504 2,510 2,488 2,504 10,800
2015/04/15 2,514 2,517 2,500 2,505 11,700
2015/04/14 2,520 2,526 2,511 2,513 8,400
2015/04/13 2,520 2,525 2,504 2,513 8,900
2015/04/10 2,509 2,509 2,491 2,500 8,200
2015/04/09 2,500 2,509 2,495 2,496 9,200
2015/04/08 2,497 2,503 2,486 2,490 12,100
2015/04/07 2,470 2,494 2,470 2,492 8,800
2015/04/06 2,460 2,468 2,460 2,466 9,200
2015/04/03 2,457 2,461 2,453 2,459 6,000
2015/04/02 2,453 2,470 2,453 2,457 8,900
2015/04/01 2,458 2,458 2,450 2,453 7,300
2015/03/31 2,470 2,474 2,453 2,460 16,100
2015/03/30 2,476 2,485 2,464 2,470 15,200
2015/03/27 2,465 2,489 2,455 2,471 16,000
2015/03/26 2,464 2,464 2,439 2,456 10,300
2015/03/25 2,460 2,466 2,452 2,464 6,300
2015/03/24 2,470 2,475 2,456 2,460 9,600
2015/03/23 2,459 2,468 2,450 2,468 14,400
2015/03/20 2,424 2,445 2,422 2,445 9,300
2015/03/19 2,401 2,419 2,401 2,418 7,000
2015/03/18 2,400 2,405 2,386 2,398 8,400
2015/03/17 2,345 2,394 2,338 2,369 10,700
2015/03/16 2,342 2,345 2,331 2,345 13,900
2015/03/13 2,350 2,359 2,340 2,342 9,100
2015/03/12 2,355 2,372 2,337 2,342 13,600
2015/03/11 2,369 2,372 2,357 2,358 10,100
2015/03/10 2,395 2,399 2,377 2,380 10,300
2015/03/09 2,402 2,403 2,387 2,395 10,200
2015/03/06 2,407 2,410 2,400 2,408 7,200
2015/03/05 2,410 2,414 2,404 2,406 4,700
2015/03/04 2,403 2,418 2,401 2,409 6,200
2015/03/03 2,419 2,419 2,404 2,414 4,100
2015/03/02 2,405 2,420 2,391 2,409 11,800
2015/02/27 2,386 2,394 2,381 2,386 6,800
2015/02/26 2,426 2,426 2,385 2,385 16,100
2015/02/25 2,422 2,430 2,400 2,400 16,700
2015/02/24 2,449 2,449 2,416 2,418 8,500
2015/02/23 2,446 2,450 2,420 2,425 10,700
2015/02/20 2,466 2,467 2,430 2,432 13,700
2015/02/19 2,464 2,466 2,444 2,445 14,200
2015/02/18 2,461 2,465 2,440 2,453 5,400
2015/02/17 2,439 2,447 2,420 2,436 7,200
2015/02/16 2,435 2,435 2,410 2,423 9,300
2015/02/13 2,425 2,425 2,406 2,410 5,100
2015/02/12 2,433 2,433 2,404 2,409 8,900
2015/02/10 2,398 2,410 2,393 2,400 4,700
2015/02/09 2,396 2,410 2,389 2,393 9,700
2015/02/06 2,399 2,400 2,393 2,393 2,500
2015/02/05 2,400 2,404 2,388 2,399 5,900
2015/02/04 2,387 2,405 2,387 2,399 3,800
2015/02/03 2,400 2,406 2,385 2,385 5,300
2015/02/02 2,402 2,405 2,394 2,397 4,500
2015/01/30 2,428 2,440 2,382 2,397 9,200
2015/01/29 2,388 2,410 2,380 2,402 7,600
2015/01/28 2,343 2,379 2,342 2,377 4,300
2015/01/27 2,337 2,355 2,336 2,343 3,600
2015/01/26 2,335 2,337 2,330 2,335 5,700
2015/01/23 2,348 2,348 2,331 2,332 4,500
2015/01/22 2,340 2,370 2,325 2,326 8,000
2015/01/21 2,334 2,344 2,329 2,331 4,300
2015/01/20 2,330 2,340 2,329 2,334 3,800
2015/01/19 2,400 2,400 2,325 2,325 10,500
2015/01/16 2,380 2,382 2,325 2,330 15,500
2015/01/15 2,422 2,444 2,371 2,398 31,500
2015/01/14 2,519 2,553 2,510 2,549 9,800
2015/01/13 2,500 2,516 2,491 2,516 6,200
2015/01/09 2,500 2,500 2,487 2,494 5,400
2015/01/08 2,498 2,498 2,486 2,490 2,900
2015/01/07 2,490 2,490 2,480 2,480 2,200
2015/01/06 2,471 2,494 2,471 2,490 4,600
2015/01/05 2,460 2,488 2,460 2,488 5,900

このページの先頭へ