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
2016/12/30 1,500 1,500 1,498 1,499 6,000
2016/12/29 1,497 1,499 1,496 1,498 3,900
2016/12/28 1,492 1,497 1,492 1,497 4,700
2016/12/27 1,495 1,497 1,492 1,492 18,700
2016/12/26 1,497 1,498 1,495 1,496 23,500
2016/12/22 1,498 1,500 1,497 1,498 9,500
2016/12/21 1,499 1,502 1,498 1,498 14,700
2016/12/20 1,499 1,499 1,497 1,499 6,600
2016/12/19 1,497 1,500 1,496 1,498 13,600
2016/12/16 1,499 1,500 1,497 1,497 7,400
2016/12/15 1,497 1,499 1,497 1,497 7,600
2016/12/14 1,497 1,499 1,497 1,497 8,300
2016/12/13 1,497 1,498 1,496 1,497 8,800
2016/12/12 1,500 1,500 1,496 1,496 9,200
2016/12/09 1,497 1,500 1,496 1,499 8,500
2016/12/08 1,500 1,501 1,497 1,498 11,100
2016/12/07 1,500 1,502 1,498 1,500 12,100
2016/12/06 1,501 1,503 1,499 1,501 5,900
2016/12/05 1,501 1,504 1,499 1,500 9,300
2016/12/02 1,499 1,504 1,498 1,501 11,300
2016/12/01 1,500 1,502 1,498 1,498 13,900
2016/11/30 1,500 1,505 1,500 1,500 7,800
2016/11/29 1,500 1,508 1,496 1,500 18,600
2016/11/28 1,477 1,516 1,473 1,508 66,700
2016/11/25 1,579 1,582 1,578 1,582 42,100
2016/11/24 1,578 1,580 1,576 1,578 26,900
2016/11/22 1,575 1,577 1,574 1,577 18,900
2016/11/21 1,570 1,575 1,570 1,574 15,800
2016/11/18 1,565 1,568 1,561 1,568 13,700
2016/11/17 1,558 1,560 1,554 1,560 7,300
2016/11/16 1,549 1,555 1,545 1,552 12,900
2016/11/15 1,561 1,563 1,543 1,549 17,500
2016/11/14 1,545 1,566 1,545 1,551 20,200
2016/11/11 1,537 1,545 1,531 1,543 11,300
2016/11/10 1,526 1,545 1,526 1,535 13,300
2016/11/09 1,541 1,552 1,523 1,523 28,700
2016/11/08 1,532 1,552 1,531 1,539 35,300
2016/11/07 1,527 1,532 1,526 1,531 8,400
2016/11/04 1,520 1,527 1,520 1,527 8,300
2016/11/02 1,527 1,530 1,520 1,521 18,800
2016/11/01 1,528 1,533 1,526 1,528 11,600
2016/10/31 1,527 1,536 1,527 1,528 13,700
2016/10/28 1,516 1,529 1,516 1,527 12,200
2016/10/27 1,521 1,529 1,516 1,519 18,200
2016/10/26 1,517 1,522 1,515 1,521 13,800
2016/10/25 1,517 1,525 1,517 1,525 12,300
2016/10/24 1,507 1,518 1,507 1,518 9,400
2016/10/21 1,503 1,509 1,503 1,505 9,700
2016/10/20 1,502 1,505 1,500 1,503 9,900
2016/10/19 1,503 1,505 1,501 1,502 8,100
2016/10/18 1,502 1,506 1,502 1,502 8,900
2016/10/17 1,501 1,502 1,499 1,502 9,300
2016/10/14 1,489 1,498 1,489 1,493 8,000
2016/10/13 1,485 1,496 1,485 1,492 7,500
2016/10/12 1,482 1,492 1,482 1,490 7,900
2016/10/11 1,488 1,494 1,488 1,490 10,800
2016/10/07 1,475 1,490 1,475 1,488 9,300
2016/10/06 1,510 1,510 1,458 1,473 85,600
2016/10/05 1,520 1,527 1,518 1,518 17,000
2016/10/04 1,519 1,528 1,518 1,522 13,400
2016/10/03 1,520 1,524 1,518 1,520 13,800
2016/09/30 1,520 1,526 1,518 1,522 13,100
2016/09/29 1,520 1,526 1,520 1,522 15,300
2016/09/28 1,526 1,541 1,520 1,520 12,500
2016/09/27 1,515 1,525 1,515 1,525 14,400
2016/09/26 1,575 1,577 1,512 1,512 17,100
2016/09/23 1,565 1,575 1,558 1,560 8,400
2016/09/21 1,553 1,568 1,553 1,561 3,700
2016/09/20 1,559 1,568 1,550 1,568 5,300
2016/09/16 1,550 1,558 1,545 1,545 4,700
2016/09/15 1,552 1,559 1,550 1,552 3,400
2016/09/14 1,556 1,558 1,555 1,555 1,500
2016/09/13 1,560 1,560 1,556 1,556 3,200
2016/09/12 1,553 1,562 1,552 1,556 4,200
2016/09/09 1,547 1,550 1,541 1,546 2,700
2016/09/08 1,545 1,547 1,537 1,540 2,800
2016/09/07 1,525 1,537 1,525 1,537 2,100
2016/09/06 1,530 1,533 1,523 1,525 1,700
2016/09/05 1,520 1,527 1,519 1,519 2,800
2016/09/02 1,515 1,520 1,510 1,520 3,400
2016/09/01 1,515 1,516 1,504 1,515 1,800
2016/08/31 1,504 1,513 1,504 1,506 2,300
2016/08/30 1,507 1,509 1,504 1,504 2,400
2016/08/29 1,515 1,515 1,505 1,505 3,000
2016/08/26 1,506 1,512 1,501 1,510 3,600
2016/08/25 1,513 1,513 1,502 1,502 2,300
2016/08/24 1,504 1,505 1,500 1,500 1,500
2016/08/23 1,510 1,520 1,494 1,496 4,700
2016/08/22 1,502 1,520 1,495 1,500 6,100
2016/08/19 1,506 1,509 1,500 1,502 2,700
2016/08/18 1,525 1,527 1,505 1,505 6,200
2016/08/17 1,534 1,534 1,514 1,524 7,500
2016/08/16 1,530 1,530 1,511 1,513 2,700
2016/08/15 1,510 1,530 1,505 1,511 3,400
2016/08/12 1,539 1,539 1,511 1,512 3,000
2016/08/10 1,549 1,549 1,500 1,510 7,500
2016/08/09 1,569 1,569 1,548 1,549 1,500
2016/08/08 1,578 1,578 1,545 1,545 3,700
2016/08/05 1,580 1,600 1,550 1,564 8,100
2016/08/04 1,550 1,560 1,540 1,556 4,300
2016/08/03 1,549 1,555 1,539 1,539 6,500
2016/08/02 1,532 1,549 1,529 1,549 11,300
2016/08/01 1,511 1,527 1,511 1,521 5,000
2016/07/29 1,515 1,515 1,505 1,507 2,100
2016/07/28 1,515 1,515 1,505 1,505 2,200
2016/07/27 1,500 1,513 1,500 1,512 3,600
2016/07/26 1,498 1,503 1,491 1,496 5,300
2016/07/25 1,499 1,500 1,485 1,491 4,100
2016/07/22 1,488 1,495 1,481 1,481 2,500
2016/07/21 1,486 1,492 1,482 1,488 2,200
2016/07/20 1,480 1,486 1,473 1,486 2,700
2016/07/19 1,471 1,480 1,470 1,479 3,200
2016/07/15 1,479 1,480 1,469 1,480 4,900
2016/07/14 1,477 1,495 1,477 1,478 3,100
2016/07/13 1,480 1,485 1,475 1,482 5,200
2016/07/12 1,470 1,481 1,470 1,470 6,500
2016/07/11 1,490 1,499 1,473 1,485 3,600
2016/07/08 1,480 1,489 1,463 1,489 4,100
2016/07/07 1,486 1,499 1,486 1,490 3,400
2016/07/06 1,506 1,515 1,481 1,509 9,500
2016/07/05 1,516 1,524 1,516 1,517 3,100
2016/07/04 1,493 1,527 1,493 1,517 6,600
2016/07/01 1,505 1,505 1,484 1,492 3,200
2016/06/30 1,500 1,509 1,491 1,504 5,700
2016/06/29 1,546 1,546 1,455 1,481 16,000
2016/06/28 1,368 1,399 1,367 1,396 5,600
2016/06/27 1,358 1,400 1,358 1,361 9,500
2016/06/24 1,422 1,433 1,362 1,362 15,600
2016/06/23 1,426 1,426 1,403 1,423 6,800
2016/06/22 1,450 1,450 1,426 1,427 2,100
2016/06/21 1,430 1,438 1,425 1,428 4,400
2016/06/20 1,408 1,421 1,403 1,418 4,800
2016/06/17 1,395 1,408 1,395 1,402 6,000
2016/06/16 1,425 1,425 1,395 1,395 9,300
2016/06/15 1,401 1,426 1,401 1,409 3,900
2016/06/14 1,465 1,468 1,408 1,412 12,000
2016/06/13 1,502 1,508 1,465 1,465 15,000
2016/06/10 1,503 1,509 1,501 1,503 5,000
2016/06/09 1,508 1,511 1,503 1,504 4,200
2016/06/08 1,506 1,510 1,502 1,510 6,100
2016/06/07 1,502 1,514 1,502 1,504 4,100
2016/06/06 1,503 1,511 1,501 1,502 5,700
2016/06/03 1,508 1,517 1,503 1,503 8,400
2016/06/02 1,524 1,524 1,508 1,510 4,500
2016/06/01 1,508 1,513 1,502 1,507 8,000
2016/05/31 1,548 1,548 1,502 1,513 23,300
2016/05/30 1,557 1,560 1,538 1,551 18,800
2016/05/27 1,520 1,564 1,516 1,557 54,400
2016/05/26 1,683 1,685 1,680 1,684 33,000
2016/05/25 1,686 1,687 1,682 1,682 20,100
2016/05/24 1,685 1,687 1,683 1,686 14,400
2016/05/23 1,685 1,688 1,682 1,684 12,100
2016/05/20 1,687 1,687 1,680 1,682 7,400
2016/05/19 1,683 1,687 1,679 1,680 9,900
2016/05/18 1,687 1,687 1,680 1,683 14,800
2016/05/17 1,685 1,687 1,679 1,680 13,600
2016/05/16 1,697 1,697 1,688 1,690 12,900
2016/05/13 1,709 1,709 1,696 1,696 8,300
2016/05/12 1,702 1,702 1,695 1,698 12,500
2016/05/11 1,711 1,711 1,705 1,705 7,100
2016/05/10 1,710 1,710 1,700 1,707 11,100
2016/05/09 1,689 1,710 1,689 1,710 15,000
2016/05/06 1,679 1,689 1,678 1,689 8,200
2016/05/02 1,679 1,679 1,650 1,678 13,300
2016/04/28 1,695 1,699 1,686 1,686 14,500
2016/04/27 1,694 1,695 1,685 1,692 11,000
2016/04/26 1,700 1,700 1,690 1,692 11,000
2016/04/25 1,694 1,699 1,681 1,699 12,000
2016/04/22 1,670 1,680 1,669 1,677 7,900
2016/04/21 1,666 1,670 1,661 1,670 10,500
2016/04/20 1,660 1,660 1,655 1,660 5,300
2016/04/19 1,647 1,655 1,645 1,655 6,600
2016/04/18 1,660 1,661 1,645 1,647 8,000
2016/04/15 1,660 1,663 1,651 1,660 6,200
2016/04/14 1,658 1,663 1,649 1,655 5,400
2016/04/13 1,667 1,667 1,643 1,643 8,100
2016/04/12 1,619 1,664 1,619 1,640 7,700
2016/04/11 1,610 1,619 1,607 1,619 5,300
2016/04/08 1,560 1,607 1,560 1,587 5,600
2016/04/07 1,555 1,580 1,550 1,577 3,600
2016/04/06 1,555 1,559 1,545 1,555 10,400
2016/04/05 1,594 1,600 1,574 1,575 8,500
2016/04/04 1,565 1,619 1,565 1,610 10,200
2016/04/01 1,565 1,599 1,565 1,577 11,400
2016/03/31 1,628 1,656 1,554 1,555 22,300
2016/03/30 1,515 1,599 1,515 1,598 15,100
2016/03/29 1,495 1,515 1,491 1,512 15,500
2016/03/28 1,520 1,520 1,476 1,495 14,500
2016/03/25 1,500 1,503 1,485 1,495 8,600
2016/03/24 1,495 1,504 1,494 1,498 7,200
2016/03/23 1,516 1,516 1,487 1,487 16,300
2016/03/22 1,540 1,540 1,506 1,515 12,500
2016/03/18 1,545 1,545 1,520 1,530 7,500
2016/03/17 1,530 1,535 1,522 1,528 5,700
2016/03/16 1,529 1,529 1,512 1,528 5,400
2016/03/15 1,523 1,530 1,503 1,520 11,000
2016/03/14 1,535 1,535 1,519 1,523 7,400
2016/03/11 1,502 1,505 1,497 1,505 4,600
2016/03/10 1,505 1,505 1,493 1,503 3,100
2016/03/09 1,500 1,500 1,491 1,497 2,500
2016/03/08 1,510 1,514 1,487 1,500 6,100
2016/03/07 1,490 1,500 1,463 1,500 7,400
2016/03/04 1,457 1,480 1,456 1,480 6,300
2016/03/03 1,446 1,450 1,445 1,446 3,300
2016/03/02 1,450 1,452 1,440 1,446 4,600
2016/03/01 1,436 1,440 1,433 1,440 3,100
2016/02/29 1,454 1,474 1,439 1,439 9,100
2016/02/26 1,399 1,435 1,399 1,424 5,500
2016/02/25 1,392 1,400 1,387 1,397 5,300
2016/02/24 1,375 1,387 1,364 1,386 4,900
2016/02/23 1,385 1,387 1,367 1,375 3,300
2016/02/22 1,360 1,371 1,360 1,368 3,900
2016/02/19 1,382 1,382 1,345 1,359 3,100
2016/02/18 1,367 1,382 1,351 1,382 6,000
2016/02/17 1,335 1,382 1,314 1,337 7,700
2016/02/16 1,281 1,325 1,272 1,309 8,300
2016/02/15 1,272 1,361 1,272 1,300 10,100
2016/02/12 1,232 1,265 1,221 1,234 23,700
2016/02/10 1,415 1,417 1,362 1,382 11,300
2016/02/09 1,476 1,476 1,416 1,420 11,200
2016/02/08 1,490 1,490 1,471 1,477 6,700
2016/02/05 1,498 1,498 1,478 1,479 6,800
2016/02/04 1,499 1,501 1,495 1,498 7,300
2016/02/03 1,494 1,499 1,476 1,499 16,100
2016/02/02 1,495 1,500 1,490 1,496 11,400
2016/02/01 1,492 1,495 1,490 1,493 10,600
2016/01/29 1,494 1,494 1,485 1,490 5,000
2016/01/28 1,485 1,495 1,480 1,494 5,500
2016/01/27 1,481 1,499 1,479 1,479 7,900
2016/01/26 1,473 1,495 1,473 1,481 9,300
2016/01/25 1,395 1,445 1,392 1,445 10,400
2016/01/22 1,380 1,390 1,361 1,388 18,000
2016/01/21 1,450 1,453 1,368 1,379 22,800
2016/01/20 1,500 1,505 1,456 1,462 20,700
2016/01/19 1,510 1,510 1,495 1,499 7,100
2016/01/18 1,503 1,520 1,490 1,494 25,300
2016/01/15 1,600 1,615 1,536 1,536 18,200
2016/01/14 1,601 1,601 1,575 1,601 9,100
2016/01/13 1,582 1,653 1,582 1,601 6,600
2016/01/12 1,655 1,660 1,581 1,582 11,100
2016/01/08 1,690 1,690 1,658 1,675 6,800
2016/01/07 1,705 1,718 1,690 1,694 5,400
2016/01/06 1,720 1,735 1,692 1,700 9,100
2016/01/05 1,690 1,719 1,690 1,718 5,500
2016/01/04 1,709 1,724 1,700 1,705 8,600

このページの先頭へ