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
2018/12/28 685 688 673 678 9,600
2018/12/27 675 690 670 684 11,200
2018/12/26 640 673 635 662 18,200
2018/12/25 642 649 620 620 39,800
2018/12/21 750 752 720 722 19,900
2018/12/20 803 814 755 755 25,200
2018/12/19 847 849 835 837 15,600
2018/12/18 850 852 849 849 8,000
2018/12/17 853 853 851 853 7,000
2018/12/14 854 860 854 855 7,200
2018/12/13 852 858 852 854 9,700
2018/12/12 852 856 852 852 6,400
2018/12/11 863 863 855 855 4,300
2018/12/10 860 864 858 858 5,800
2018/12/07 862 866 859 866 7,200
2018/12/06 860 866 859 859 7,000
2018/12/05 863 863 858 862 3,800
2018/12/04 863 865 861 863 6,800
2018/12/03 861 863 860 863 7,500
2018/11/30 860 862 852 861 9,200
2018/11/29 859 860 855 860 7,600
2018/11/28 856 859 852 857 6,300
2018/11/27 857 860 855 858 9,100
2018/11/26 863 863 857 861 7,000
2018/11/22 867 868 861 865 3,900
2018/11/21 859 876 852 873 7,000
2018/11/20 885 885 859 862 10,900
2018/11/19 900 900 883 887 12,200
2018/11/16 912 912 900 900 7,900
2018/11/15 914 917 912 912 4,200
2018/11/14 917 917 915 916 4,000
2018/11/13 915 920 915 917 3,400
2018/11/12 921 922 919 920 5,400
2018/11/09 921 924 921 922 4,200
2018/11/08 920 925 920 923 3,500
2018/11/07 923 924 917 919 6,100
2018/11/06 929 929 923 923 2,500
2018/11/05 921 929 921 929 2,100
2018/11/02 919 938 919 933 5,100
2018/11/01 922 923 920 921 5,500
2018/10/31 923 925 921 922 4,800
2018/10/30 925 925 916 921 7,800
2018/10/29 940 943 930 932 7,200
2018/10/26 959 959 943 944 4,500
2018/10/25 955 956 944 946 11,700
2018/10/24 962 966 955 958 3,000
2018/10/23 963 969 957 962 3,600
2018/10/22 954 963 954 963 1,600
2018/10/19 953 965 952 954 3,200
2018/10/18 957 958 951 953 2,600
2018/10/17 950 956 950 954 2,100
2018/10/16 949 958 945 945 3,300
2018/10/15 950 958 949 950 2,800
2018/10/12 946 954 944 947 7,500
2018/10/11 950 956 943 954 11,600
2018/10/10 959 967 956 958 5,800
2018/10/09 962 962 957 959 8,900
2018/10/05 967 972 965 966 3,000
2018/10/04 970 973 967 967 3,100
2018/10/03 971 973 969 970 4,200
2018/10/02 970 980 970 972 4,500
2018/10/01 973 975 969 969 5,200
2018/09/28 969 977 969 973 5,700
2018/09/27 967 969 966 969 4,200
2018/09/26 966 969 965 966 6,900
2018/09/25 965 967 962 966 5,800
2018/09/21 967 968 964 965 5,300
2018/09/20 964 967 962 965 3,300
2018/09/19 966 968 963 963 6,400
2018/09/18 962 964 962 963 5,800
2018/09/14 961 964 961 964 7,600
2018/09/13 965 967 962 962 4,700
2018/09/12 971 971 968 968 3,200
2018/09/11 972 973 970 971 2,600
2018/09/10 974 975 970 971 4,700
2018/09/07 980 980 973 974 7,300
2018/09/06 985 985 981 981 4,400
2018/09/05 985 988 984 985 8,300
2018/09/04 986 988 986 986 2,300
2018/09/03 989 989 986 987 5,600
2018/08/31 990 990 987 989 1,800
2018/08/30 989 991 987 990 3,500
2018/08/29 990 991 989 991 1,700
2018/08/28 991 994 990 990 3,600
2018/08/27 989 991 986 991 5,400
2018/08/24 988 990 986 989 4,600
2018/08/23 988 990 988 990 1,800
2018/08/22 989 991 988 990 2,400
2018/08/21 990 992 989 989 3,800
2018/08/20 992 996 991 992 3,900
2018/08/17 992 993 991 992 4,500
2018/08/16 995 997 992 992 5,200
2018/08/15 993 997 993 993 2,900
2018/08/14 995 998 993 996 4,600
2018/08/13 996 999 994 995 5,300
2018/08/10 998 999 998 998 900
2018/08/09 998 1,000 998 998 2,900
2018/08/08 1,000 1,000 997 998 3,700
2018/08/07 1,001 1,001 998 1,000 1,500
2018/08/06 999 1,002 997 998 7,600
2018/08/03 999 999 999 999 1,000
2018/08/02 1,001 1,001 998 999 2,900
2018/08/01 1,002 1,002 999 1,000 1,900
2018/07/31 1,000 1,002 998 1,001 2,900
2018/07/30 1,002 1,002 999 999 2,000
2018/07/27 1,001 1,001 999 1,000 2,100
2018/07/26 1,000 1,003 999 1,001 3,700
2018/07/25 1,002 1,002 998 1,000 3,400
2018/07/24 1,003 1,003 997 1,000 5,500
2018/07/23 1,000 1,003 999 1,002 4,000
2018/07/20 1,002 1,002 999 999 1,200
2018/07/19 1,001 1,002 999 1,000 1,600
2018/07/18 999 1,002 998 999 4,300
2018/07/17 1,000 1,000 997 998 2,100
2018/07/13 999 1,000 997 999 3,500
2018/07/12 1,000 1,000 996 998 1,000
2018/07/11 1,003 1,003 997 1,000 3,100
2018/07/10 1,002 1,002 998 998 2,800
2018/07/09 997 1,002 997 999 5,800
2018/07/06 992 1,000 992 999 8,000
2018/07/05 1,000 1,002 996 996 8,300
2018/07/04 1,001 1,004 999 1,000 5,400
2018/07/03 1,012 1,030 1,000 1,002 19,400
2018/07/02 1,001 1,002 999 999 6,100
2018/06/29 1,000 1,003 999 1,002 3,800
2018/06/28 1,000 1,002 1,000 1,001 6,100
2018/06/27 1,001 1,002 1,000 1,001 4,800
2018/06/26 1,005 1,006 1,000 1,001 7,900
2018/06/25 1,013 1,013 1,007 1,008 3,700
2018/06/22 1,010 1,010 1,005 1,010 7,100
2018/06/21 1,014 1,015 1,011 1,012 4,000
2018/06/20 1,015 1,017 1,013 1,014 5,800
2018/06/19 1,016 1,020 1,016 1,016 5,000
2018/06/18 1,019 1,025 1,017 1,017 7,900
2018/06/15 1,019 1,024 1,017 1,024 7,300
2018/06/14 1,022 1,022 1,018 1,018 3,400
2018/06/13 1,021 1,024 1,019 1,020 5,700
2018/06/12 1,021 1,023 1,021 1,021 4,200
2018/06/11 1,019 1,024 1,019 1,022 3,800
2018/06/08 1,018 1,022 1,018 1,019 3,000
2018/06/07 1,018 1,020 1,018 1,018 4,200
2018/06/06 1,023 1,023 1,018 1,018 9,000
2018/06/05 1,020 1,026 1,020 1,023 7,500
2018/06/04 1,026 1,026 1,020 1,022 12,500
2018/06/01 1,026 1,030 1,026 1,028 9,700
2018/05/31 1,029 1,035 1,026 1,026 14,200
2018/05/30 1,042 1,042 1,029 1,034 23,500
2018/05/29 1,055 1,060 1,051 1,051 73,800
2018/05/28 1,137 1,147 1,135 1,141 46,000
2018/05/25 1,130 1,135 1,130 1,134 17,900
2018/05/24 1,132 1,135 1,131 1,133 18,600
2018/05/23 1,131 1,132 1,130 1,132 9,700
2018/05/22 1,130 1,130 1,128 1,130 9,500
2018/05/21 1,129 1,130 1,127 1,127 16,300
2018/05/18 1,125 1,129 1,125 1,129 8,000
2018/05/17 1,126 1,129 1,125 1,125 8,100
2018/05/16 1,129 1,129 1,125 1,126 11,000
2018/05/15 1,127 1,128 1,125 1,126 6,800
2018/05/14 1,127 1,128 1,125 1,127 11,500
2018/05/11 1,122 1,128 1,122 1,127 7,600
2018/05/10 1,129 1,129 1,121 1,122 6,600
2018/05/09 1,127 1,128 1,113 1,121 21,500
2018/05/08 1,127 1,131 1,125 1,128 11,200
2018/05/07 1,133 1,133 1,125 1,130 12,800
2018/05/02 1,125 1,132 1,123 1,124 21,200
2018/05/01 1,120 1,126 1,116 1,125 22,800
2018/04/27 1,121 1,121 1,116 1,116 10,000
2018/04/26 1,120 1,125 1,120 1,121 7,600
2018/04/25 1,123 1,126 1,120 1,122 8,700
2018/04/24 1,120 1,124 1,118 1,124 12,500
2018/04/23 1,117 1,119 1,116 1,119 8,100
2018/04/20 1,116 1,116 1,111 1,116 4,700
2018/04/19 1,112 1,117 1,111 1,111 6,000
2018/04/18 1,114 1,118 1,111 1,113 5,900
2018/04/17 1,117 1,120 1,112 1,112 5,300
2018/04/16 1,120 1,120 1,116 1,116 6,600
2018/04/13 1,117 1,118 1,115 1,115 4,600
2018/04/12 1,120 1,121 1,116 1,116 6,200
2018/04/11 1,112 1,118 1,112 1,117 6,500
2018/04/10 1,111 1,115 1,111 1,113 7,900
2018/04/09 1,110 1,114 1,108 1,111 5,400
2018/04/06 1,101 1,110 1,101 1,106 10,900
2018/04/05 1,096 1,102 1,091 1,100 8,300
2018/04/04 1,097 1,098 1,094 1,095 4,800
2018/04/03 1,096 1,098 1,093 1,097 7,300
2018/04/02 1,080 1,095 1,080 1,095 12,500
2018/03/30 1,080 1,083 1,078 1,079 6,600
2018/03/29 1,077 1,080 1,070 1,072 9,800
2018/03/28 1,067 1,077 1,066 1,077 8,800
2018/03/27 1,060 1,066 1,053 1,066 5,000
2018/03/26 1,045 1,046 1,036 1,043 7,900
2018/03/23 1,057 1,060 1,049 1,049 5,800
2018/03/22 1,058 1,066 1,058 1,064 4,700
2018/03/20 1,062 1,063 1,058 1,058 2,600
2018/03/19 1,060 1,062 1,056 1,058 5,000
2018/03/16 1,049 1,056 1,049 1,056 4,200
2018/03/15 1,047 1,049 1,046 1,047 4,800
2018/03/14 1,046 1,048 1,046 1,047 1,600
2018/03/13 1,052 1,052 1,045 1,045 5,700
2018/03/12 1,060 1,060 1,050 1,050 2,400
2018/03/09 1,050 1,056 1,050 1,056 5,500
2018/03/08 1,052 1,056 1,051 1,052 2,600
2018/03/07 1,055 1,060 1,052 1,052 1,400
2018/03/06 1,051 1,062 1,051 1,051 4,700
2018/03/05 1,059 1,062 1,051 1,051 7,100
2018/03/02 1,073 1,073 1,060 1,060 5,100
2018/03/01 1,089 1,089 1,073 1,073 4,600
2018/02/28 1,083 1,085 1,076 1,076 3,000
2018/02/27 1,090 1,090 1,080 1,082 3,900
2018/02/26 1,083 1,085 1,078 1,083 4,600
2018/02/23 1,086 1,086 1,069 1,079 3,200
2018/02/22 1,088 1,088 1,069 1,071 3,500
2018/02/21 1,088 1,094 1,080 1,080 4,500
2018/02/20 1,074 1,087 1,070 1,087 1,200
2018/02/19 1,059 1,079 1,059 1,074 5,500
2018/02/16 1,052 1,058 1,052 1,058 3,600
2018/02/15 1,050 1,050 1,046 1,049 1,800
2018/02/14 1,053 1,053 1,046 1,046 5,900
2018/02/13 1,053 1,068 1,048 1,048 3,900
2018/02/09 1,040 1,058 1,031 1,051 5,700
2018/02/08 1,080 1,089 1,069 1,071 3,500
2018/02/07 1,082 1,083 1,060 1,063 9,000
2018/02/06 1,085 1,085 1,032 1,044 23,900
2018/02/05 1,112 1,114 1,107 1,108 9,100
2018/02/02 1,126 1,126 1,112 1,119 4,800
2018/02/01 1,112 1,125 1,110 1,124 7,200
2018/01/31 1,116 1,116 1,104 1,107 6,000
2018/01/30 1,120 1,121 1,114 1,116 4,500
2018/01/29 1,120 1,120 1,115 1,119 8,800
2018/01/26 1,111 1,120 1,111 1,115 11,100
2018/01/25 1,107 1,110 1,106 1,110 6,000
2018/01/24 1,099 1,107 1,098 1,107 9,900
2018/01/23 1,098 1,098 1,093 1,096 5,400
2018/01/22 1,095 1,097 1,091 1,092 3,700
2018/01/19 1,093 1,098 1,092 1,093 2,800
2018/01/18 1,100 1,100 1,093 1,094 9,200
2018/01/17 1,089 1,100 1,084 1,099 6,700
2018/01/16 1,086 1,090 1,084 1,087 6,200
2018/01/15 1,100 1,101 1,086 1,091 13,400
2018/01/12 1,099 1,104 1,096 1,103 13,800
2018/01/11 1,092 1,098 1,092 1,096 4,200
2018/01/10 1,084 1,099 1,083 1,098 16,300
2018/01/09 1,085 1,090 1,083 1,083 9,100
2018/01/05 1,080 1,083 1,077 1,081 12,700
2018/01/04 1,083 1,084 1,057 1,075 19,500

このページの先頭へ