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 |
---|---|---|---|---|---|
2019/12/30 | 931 | 950 | 931 | 950 | 8,100 |
2019/12/27 | 910 | 933 | 910 | 933 | 9,900 |
2019/12/26 | 906 | 914 | 903 | 906 | 16,100 |
2019/12/25 | 916 | 916 | 905 | 905 | 20,200 |
2019/12/24 | 927 | 934 | 920 | 920 | 13,300 |
2019/12/23 | 934 | 935 | 927 | 932 | 13,500 |
2019/12/20 | 939 | 940 | 935 | 935 | 6,300 |
2019/12/19 | 939 | 940 | 936 | 938 | 5,000 |
2019/12/18 | 940 | 941 | 939 | 939 | 8,800 |
2019/12/17 | 941 | 944 | 940 | 942 | 5,700 |
2019/12/16 | 944 | 946 | 942 | 946 | 3,200 |
2019/12/13 | 942 | 947 | 942 | 947 | 6,700 |
2019/12/12 | 949 | 949 | 940 | 940 | 12,800 |
2019/12/11 | 951 | 951 | 948 | 948 | 1,500 |
2019/12/10 | 949 | 950 | 947 | 949 | 3,600 |
2019/12/09 | 950 | 951 | 946 | 949 | 5,700 |
2019/12/06 | 948 | 950 | 947 | 949 | 3,000 |
2019/12/05 | 948 | 949 | 945 | 947 | 7,500 |
2019/12/04 | 949 | 952 | 947 | 950 | 6,200 |
2019/12/03 | 951 | 954 | 949 | 953 | 4,000 |
2019/12/02 | 957 | 959 | 950 | 952 | 12,100 |
2019/11/29 | 959 | 963 | 957 | 957 | 5,800 |
2019/11/28 | 967 | 967 | 959 | 960 | 4,500 |
2019/11/27 | 970 | 971 | 968 | 970 | 3,100 |
2019/11/26 | 970 | 971 | 968 | 971 | 3,100 |
2019/11/25 | 968 | 969 | 965 | 967 | 18,300 |
2019/11/22 | 962 | 969 | 962 | 966 | 4,000 |
2019/11/21 | 961 | 966 | 960 | 962 | 5,400 |
2019/11/20 | 964 | 967 | 962 | 965 | 4,000 |
2019/11/19 | 963 | 965 | 961 | 964 | 4,100 |
2019/11/18 | 964 | 969 | 963 | 966 | 4,900 |
2019/11/15 | 965 | 972 | 965 | 969 | 1,900 |
2019/11/14 | 968 | 974 | 967 | 970 | 1,900 |
2019/11/13 | 969 | 974 | 968 | 970 | 2,300 |
2019/11/12 | 966 | 974 | 961 | 972 | 8,600 |
2019/11/11 | 973 | 979 | 966 | 966 | 7,400 |
2019/11/08 | 971 | 983 | 970 | 975 | 5,400 |
2019/11/07 | 986 | 986 | 970 | 971 | 4,100 |
2019/11/06 | 990 | 993 | 982 | 982 | 4,200 |
2019/11/05 | 990 | 992 | 987 | 989 | 3,300 |
2019/11/01 | 976 | 985 | 976 | 985 | 2,400 |
2019/10/31 | 963 | 976 | 963 | 970 | 2,600 |
2019/10/30 | 977 | 977 | 965 | 966 | 5,100 |
2019/10/29 | 976 | 985 | 970 | 977 | 5,000 |
2019/10/28 | 977 | 977 | 968 | 975 | 2,200 |
2019/10/25 | 968 | 968 | 962 | 965 | 1,800 |
2019/10/24 | 970 | 970 | 962 | 965 | 3,700 |
2019/10/23 | 959 | 970 | 958 | 970 | 3,100 |
2019/10/21 | 960 | 964 | 960 | 963 | 2,500 |
2019/10/18 | 958 | 963 | 955 | 958 | 7,100 |
2019/10/17 | 965 | 965 | 954 | 957 | 10,900 |
2019/10/16 | 959 | 965 | 957 | 959 | 8,300 |
2019/10/15 | 970 | 970 | 954 | 954 | 4,300 |
2019/10/11 | 961 | 968 | 953 | 963 | 8,600 |
2019/10/10 | 985 | 985 | 955 | 965 | 8,800 |
2019/10/09 | 1,000 | 1,004 | 977 | 985 | 17,200 |
2019/10/08 | 1,016 | 1,016 | 994 | 1,000 | 13,200 |
2019/10/07 | 1,053 | 1,078 | 1,004 | 1,020 | 116,800 |
2019/10/04 | 974 | 1,009 | 972 | 991 | 26,400 |
2019/10/03 | 962 | 972 | 960 | 972 | 6,100 |
2019/10/02 | 963 | 970 | 960 | 965 | 6,100 |
2019/10/01 | 960 | 974 | 960 | 963 | 4,600 |
2019/09/30 | 972 | 980 | 963 | 965 | 7,000 |
2019/09/27 | 965 | 975 | 965 | 972 | 4,800 |
2019/09/26 | 965 | 971 | 965 | 968 | 3,300 |
2019/09/25 | 954 | 962 | 954 | 959 | 2,200 |
2019/09/24 | 950 | 973 | 950 | 958 | 6,900 |
2019/09/20 | 969 | 969 | 950 | 950 | 8,900 |
2019/09/19 | 947 | 968 | 947 | 961 | 5,400 |
2019/09/18 | 959 | 959 | 942 | 953 | 10,300 |
2019/09/17 | 937 | 947 | 936 | 947 | 3,200 |
2019/09/13 | 943 | 948 | 939 | 939 | 3,900 |
2019/09/12 | 924 | 943 | 924 | 943 | 11,500 |
2019/09/11 | 913 | 920 | 911 | 920 | 2,000 |
2019/09/10 | 913 | 914 | 911 | 913 | 1,600 |
2019/09/09 | 909 | 915 | 909 | 912 | 8,000 |
2019/09/06 | 910 | 919 | 910 | 910 | 7,500 |
2019/09/05 | 915 | 915 | 904 | 908 | 5,500 |
2019/09/04 | 904 | 907 | 903 | 907 | 5,600 |
2019/09/03 | 900 | 908 | 898 | 905 | 5,000 |
2019/09/02 | 913 | 913 | 900 | 900 | 5,200 |
2019/08/30 | 927 | 928 | 907 | 914 | 10,700 |
2019/08/29 | 957 | 958 | 926 | 928 | 6,100 |
2019/08/28 | 955 | 960 | 948 | 949 | 6,400 |
2019/08/27 | 974 | 974 | 956 | 956 | 6,900 |
2019/08/26 | 964 | 964 | 959 | 959 | 4,000 |
2019/08/23 | 969 | 969 | 958 | 965 | 3,500 |
2019/08/22 | 966 | 978 | 965 | 967 | 2,000 |
2019/08/21 | 960 | 973 | 960 | 969 | 5,200 |
2019/08/20 | 970 | 974 | 957 | 972 | 4,400 |
2019/08/19 | 966 | 970 | 964 | 970 | 3,300 |
2019/08/16 | 965 | 981 | 965 | 969 | 4,600 |
2019/08/15 | 971 | 974 | 957 | 965 | 10,200 |
2019/08/14 | 1,000 | 1,000 | 979 | 985 | 5,200 |
2019/08/13 | 999 | 999 | 983 | 983 | 3,900 |
2019/08/09 | 1,004 | 1,004 | 992 | 992 | 3,700 |
2019/08/08 | 1,003 | 1,003 | 998 | 1,001 | 1,600 |
2019/08/07 | 985 | 1,000 | 985 | 1,000 | 4,000 |
2019/08/06 | 960 | 980 | 960 | 980 | 8,600 |
2019/08/05 | 995 | 1,004 | 981 | 990 | 11,000 |
2019/08/02 | 1,000 | 1,004 | 997 | 998 | 5,100 |
2019/08/01 | 1,010 | 1,014 | 995 | 997 | 11,600 |
2019/07/31 | 1,013 | 1,014 | 1,010 | 1,010 | 1,500 |
2019/07/30 | 1,010 | 1,017 | 1,008 | 1,013 | 5,400 |
2019/07/29 | 1,016 | 1,020 | 1,014 | 1,017 | 3,700 |
2019/07/26 | 1,013 | 1,016 | 1,010 | 1,010 | 1,300 |
2019/07/25 | 1,006 | 1,017 | 1,006 | 1,012 | 2,700 |
2019/07/24 | 1,014 | 1,015 | 1,007 | 1,010 | 21,600 |
2019/07/23 | 1,010 | 1,015 | 1,006 | 1,013 | 3,000 |
2019/07/22 | 1,016 | 1,018 | 1,009 | 1,014 | 3,500 |
2019/07/19 | 1,003 | 1,021 | 1,003 | 1,014 | 3,200 |
2019/07/18 | 1,027 | 1,027 | 1,000 | 1,006 | 6,100 |
2019/07/17 | 1,014 | 1,030 | 1,013 | 1,030 | 3,600 |
2019/07/16 | 1,038 | 1,039 | 1,012 | 1,012 | 10,400 |
2019/07/12 | 1,047 | 1,047 | 1,033 | 1,033 | 10,100 |
2019/07/11 | 1,033 | 1,039 | 1,013 | 1,039 | 14,900 |
2019/07/10 | 1,060 | 1,060 | 1,030 | 1,035 | 10,800 |
2019/07/09 | 1,096 | 1,096 | 1,061 | 1,061 | 17,000 |
2019/07/08 | 1,108 | 1,110 | 1,067 | 1,096 | 62,600 |
2019/07/05 | 1,117 | 1,117 | 1,065 | 1,078 | 33,800 |
2019/07/04 | 1,141 | 1,143 | 1,075 | 1,110 | 99,400 |
2019/07/03 | 1,101 | 1,127 | 1,085 | 1,127 | 42,600 |
2019/07/02 | 1,100 | 1,118 | 1,085 | 1,118 | 20,800 |
2019/07/01 | 1,102 | 1,105 | 1,074 | 1,105 | 12,200 |
2019/06/28 | 1,107 | 1,108 | 1,095 | 1,102 | 12,700 |
2019/06/27 | 1,099 | 1,108 | 1,086 | 1,108 | 14,400 |
2019/06/26 | 1,085 | 1,097 | 1,073 | 1,091 | 7,000 |
2019/06/25 | 1,075 | 1,091 | 1,070 | 1,089 | 13,600 |
2019/06/24 | 1,092 | 1,092 | 1,075 | 1,075 | 7,700 |
2019/06/21 | 1,093 | 1,093 | 1,078 | 1,092 | 9,500 |
2019/06/20 | 1,094 | 1,094 | 1,077 | 1,093 | 3,700 |
2019/06/19 | 1,087 | 1,095 | 1,074 | 1,089 | 9,100 |
2019/06/18 | 1,080 | 1,103 | 1,080 | 1,084 | 24,400 |
2019/06/17 | 1,057 | 1,074 | 1,049 | 1,073 | 12,400 |
2019/06/14 | 1,042 | 1,058 | 1,035 | 1,057 | 11,300 |
2019/06/13 | 1,049 | 1,051 | 1,034 | 1,042 | 10,200 |
2019/06/12 | 1,060 | 1,063 | 1,044 | 1,056 | 13,900 |
2019/06/11 | 1,044 | 1,093 | 1,037 | 1,065 | 42,900 |
2019/06/10 | 1,000 | 1,049 | 1,000 | 1,044 | 27,400 |
2019/06/07 | 1,001 | 1,005 | 995 | 996 | 7,300 |
2019/06/06 | 1,009 | 1,009 | 1,000 | 1,009 | 3,700 |
2019/06/05 | 1,028 | 1,028 | 995 | 1,002 | 16,300 |
2019/06/04 | 995 | 1,030 | 978 | 1,030 | 20,600 |
2019/06/03 | 1,020 | 1,020 | 988 | 993 | 28,700 |
2019/05/31 | 1,037 | 1,037 | 1,024 | 1,030 | 11,500 |
2019/05/30 | 1,022 | 1,049 | 1,019 | 1,038 | 28,600 |
2019/05/29 | 1,053 | 1,069 | 1,030 | 1,043 | 70,500 |
2019/05/28 | 1,112 | 1,114 | 1,102 | 1,106 | 34,900 |
2019/05/27 | 1,105 | 1,128 | 1,105 | 1,112 | 41,500 |
2019/05/24 | 1,095 | 1,101 | 1,080 | 1,101 | 16,900 |
2019/05/23 | 1,117 | 1,117 | 1,095 | 1,098 | 18,600 |
2019/05/22 | 1,120 | 1,131 | 1,102 | 1,102 | 27,700 |
2019/05/21 | 1,129 | 1,129 | 1,100 | 1,102 | 24,300 |
2019/05/20 | 1,143 | 1,150 | 1,130 | 1,134 | 43,300 |
2019/05/17 | 1,100 | 1,139 | 1,100 | 1,138 | 46,600 |
2019/05/16 | 1,103 | 1,105 | 1,093 | 1,102 | 11,600 |
2019/05/15 | 1,097 | 1,112 | 1,095 | 1,108 | 15,100 |
2019/05/14 | 1,110 | 1,110 | 1,092 | 1,096 | 18,100 |
2019/05/13 | 1,120 | 1,121 | 1,111 | 1,118 | 8,700 |
2019/05/10 | 1,123 | 1,128 | 1,098 | 1,118 | 25,400 |
2019/05/09 | 1,118 | 1,125 | 1,100 | 1,100 | 18,800 |
2019/05/08 | 1,096 | 1,118 | 1,094 | 1,116 | 14,100 |
2019/05/07 | 1,120 | 1,129 | 1,092 | 1,092 | 32,500 |
2019/04/26 | 1,110 | 1,110 | 1,077 | 1,091 | 27,200 |
2019/04/25 | 1,125 | 1,129 | 1,100 | 1,113 | 15,500 |
2019/04/24 | 1,125 | 1,135 | 1,104 | 1,127 | 45,000 |
2019/04/23 | 1,102 | 1,127 | 1,086 | 1,120 | 39,700 |
2019/04/22 | 1,096 | 1,105 | 1,083 | 1,091 | 14,200 |
2019/04/19 | 1,100 | 1,104 | 1,081 | 1,086 | 21,300 |
2019/04/18 | 1,091 | 1,113 | 1,070 | 1,102 | 38,800 |
2019/04/17 | 1,078 | 1,095 | 1,071 | 1,085 | 15,800 |
2019/04/16 | 1,037 | 1,082 | 1,030 | 1,079 | 36,800 |
2019/04/15 | 1,023 | 1,043 | 1,016 | 1,037 | 13,200 |
2019/04/12 | 1,003 | 1,010 | 996 | 1,010 | 5,000 |
2019/04/11 | 1,015 | 1,015 | 993 | 1,003 | 7,200 |
2019/04/10 | 1,000 | 1,032 | 978 | 1,019 | 16,900 |
2019/04/09 | 1,050 | 1,057 | 1,000 | 1,014 | 23,200 |
2019/04/08 | 1,137 | 1,143 | 1,050 | 1,050 | 101,100 |
2019/04/05 | 1,072 | 1,072 | 1,041 | 1,060 | 24,500 |
2019/04/04 | 1,069 | 1,079 | 1,065 | 1,065 | 9,300 |
2019/04/03 | 1,070 | 1,080 | 1,062 | 1,072 | 15,800 |
2019/04/02 | 1,063 | 1,073 | 1,058 | 1,070 | 14,700 |
2019/04/01 | 1,063 | 1,065 | 1,057 | 1,059 | 10,000 |
2019/03/29 | 1,056 | 1,064 | 1,046 | 1,056 | 8,300 |
2019/03/28 | 1,062 | 1,071 | 1,019 | 1,060 | 27,000 |
2019/03/27 | 1,038 | 1,071 | 1,033 | 1,064 | 31,300 |
2019/03/26 | 1,003 | 1,038 | 1,002 | 1,038 | 18,400 |
2019/03/25 | 985 | 998 | 971 | 997 | 11,600 |
2019/03/22 | 972 | 994 | 966 | 985 | 7,700 |
2019/03/20 | 967 | 974 | 958 | 966 | 5,100 |
2019/03/19 | 973 | 973 | 958 | 958 | 5,700 |
2019/03/18 | 946 | 971 | 946 | 966 | 8,100 |
2019/03/15 | 972 | 981 | 946 | 949 | 7,900 |
2019/03/14 | 999 | 999 | 941 | 942 | 16,400 |
2019/03/13 | 1,011 | 1,011 | 990 | 997 | 6,100 |
2019/03/12 | 998 | 1,010 | 984 | 1,004 | 12,700 |
2019/03/11 | 1,036 | 1,036 | 968 | 968 | 18,700 |
2019/03/08 | 1,060 | 1,060 | 1,031 | 1,035 | 6,900 |
2019/03/07 | 1,037 | 1,075 | 1,034 | 1,060 | 14,500 |
2019/03/06 | 1,070 | 1,086 | 1,040 | 1,054 | 10,400 |
2019/03/05 | 1,087 | 1,090 | 1,070 | 1,070 | 8,900 |
2019/03/04 | 1,075 | 1,095 | 1,062 | 1,095 | 27,200 |
2019/03/01 | 1,062 | 1,078 | 1,060 | 1,078 | 8,600 |
2019/02/28 | 1,073 | 1,073 | 1,050 | 1,069 | 14,700 |
2019/02/27 | 1,040 | 1,077 | 1,040 | 1,076 | 22,100 |
2019/02/26 | 1,050 | 1,050 | 1,042 | 1,043 | 7,500 |
2019/02/25 | 1,042 | 1,058 | 1,036 | 1,048 | 13,300 |
2019/02/22 | 1,037 | 1,046 | 1,035 | 1,046 | 13,400 |
2019/02/21 | 1,037 | 1,049 | 1,030 | 1,046 | 23,800 |
2019/02/20 | 1,026 | 1,045 | 1,019 | 1,040 | 32,000 |
2019/02/19 | 960 | 1,043 | 959 | 1,037 | 92,200 |
2019/02/18 | 949 | 966 | 944 | 960 | 17,700 |
2019/02/15 | 930 | 946 | 912 | 930 | 10,200 |
2019/02/14 | 885 | 932 | 885 | 932 | 24,100 |
2019/02/13 | 869 | 872 | 864 | 867 | 3,600 |
2019/02/12 | 860 | 871 | 860 | 869 | 3,700 |
2019/02/08 | 861 | 869 | 860 | 862 | 5,500 |
2019/02/07 | 859 | 870 | 859 | 870 | 3,000 |
2019/02/06 | 868 | 870 | 856 | 866 | 4,400 |
2019/02/05 | 858 | 865 | 856 | 865 | 1,700 |
2019/02/04 | 865 | 869 | 856 | 856 | 3,500 |
2019/02/01 | 858 | 865 | 858 | 865 | 2,800 |
2019/01/31 | 871 | 871 | 858 | 858 | 2,900 |
2019/01/30 | 875 | 875 | 860 | 871 | 5,700 |
2019/01/29 | 876 | 878 | 862 | 871 | 4,400 |
2019/01/28 | 870 | 870 | 862 | 868 | 2,500 |
2019/01/25 | 856 | 866 | 850 | 864 | 4,500 |
2019/01/24 | 855 | 862 | 846 | 861 | 7,800 |
2019/01/23 | 861 | 861 | 840 | 855 | 8,500 |
2019/01/22 | 856 | 868 | 846 | 861 | 8,700 |
2019/01/21 | 844 | 857 | 840 | 856 | 7,000 |
2019/01/18 | 844 | 844 | 830 | 844 | 6,300 |
2019/01/17 | 849 | 850 | 827 | 844 | 11,800 |
2019/01/16 | 824 | 854 | 824 | 854 | 11,100 |
2019/01/15 | 845 | 854 | 809 | 850 | 27,700 |
2019/01/11 | 763 | 778 | 763 | 770 | 4,100 |
2019/01/10 | 743 | 784 | 743 | 778 | 6,400 |
2019/01/09 | 746 | 746 | 732 | 744 | 2,600 |
2019/01/08 | 728 | 743 | 726 | 726 | 7,400 |
2019/01/07 | 764 | 764 | 730 | 743 | 4,400 |
2019/01/04 | 676 | 719 | 668 | 719 | 5,700 |