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
2020/12/30 890 897 890 894 3,900
2020/12/29 880 895 879 891 8,200
2020/12/28 880 880 861 869 22,800
2020/12/25 880 885 880 880 10,700
2020/12/24 894 894 885 890 8,300
2020/12/23 888 894 886 894 6,000
2020/12/22 895 899 888 888 6,900
2020/12/21 900 902 897 897 4,800
2020/12/18 906 909 897 902 5,500
2020/12/17 905 911 901 911 5,900
2020/12/16 913 925 900 904 10,900
2020/12/15 912 914 908 912 3,700
2020/12/14 907 922 905 920 9,600
2020/12/11 916 916 899 907 10,100
2020/12/10 909 915 905 909 4,600
2020/12/09 911 915 907 909 2,000
2020/12/08 905 915 905 908 5,400
2020/12/07 920 922 909 910 5,100
2020/12/04 922 922 914 920 4,000
2020/12/03 915 926 915 922 7,200
2020/12/02 920 920 915 920 1,400
2020/12/01 915 922 913 915 5,100
2020/11/30 917 923 906 913 4,000
2020/11/27 915 922 912 917 4,600
2020/11/26 928 928 920 923 4,400
2020/11/25 923 925 916 924 3,700
2020/11/24 917 930 914 914 10,100
2020/11/20 916 928 911 928 4,100
2020/11/19 926 926 915 915 4,200
2020/11/18 930 936 926 926 2,900
2020/11/17 941 943 918 918 7,300
2020/11/16 945 952 930 946 11,500
2020/11/13 963 965 950 951 9,600
2020/11/12 965 970 962 962 3,600
2020/11/11 968 981 968 970 5,100
2020/11/10 996 996 968 968 7,500
2020/11/09 983 983 970 982 5,500
2020/11/06 984 984 965 968 6,300
2020/11/05 973 976 962 975 3,000
2020/11/04 971 979 955 960 4,700
2020/11/02 960 973 958 961 5,200
2020/10/30 976 976 957 957 5,500
2020/10/29 961 972 961 972 4,100
2020/10/28 976 980 971 976 4,500
2020/10/27 980 990 959 990 5,700
2020/10/26 995 1,000 983 986 8,800
2020/10/23 985 995 975 995 10,300
2020/10/22 987 998 955 986 16,000
2020/10/21 998 1,007 998 998 11,400
2020/10/20 1,003 1,006 992 998 7,800
2020/10/19 1,010 1,015 992 998 16,300
2020/10/16 1,003 1,008 980 991 12,400
2020/10/15 996 1,017 973 1,003 47,100
2020/10/14 959 978 951 967 11,600
2020/10/13 973 974 959 974 6,800
2020/10/12 965 975 952 973 10,500
2020/10/09 980 990 958 965 8,200
2020/10/08 977 1,000 969 984 17,700
2020/10/07 955 966 950 966 10,800
2020/10/06 950 964 934 953 76,300
2020/10/05 996 1,033 980 1,033 65,800
2020/10/02 999 1,007 950 967 34,800
2020/09/30 982 990 973 975 8,400
2020/09/29 979 982 970 979 6,200
2020/09/28 965 972 959 972 8,600
2020/09/25 955 963 950 959 11,100
2020/09/24 988 989 941 955 23,600
2020/09/23 987 994 954 986 30,000
2020/09/18 959 986 941 954 75,600
2020/09/17 909 939 909 929 13,100
2020/09/16 917 918 912 915 2,100
2020/09/15 910 919 910 917 5,700
2020/09/14 909 921 901 908 7,600
2020/09/11 899 902 880 902 11,000
2020/09/10 917 925 900 900 12,400
2020/09/09 893 917 888 917 6,100
2020/09/08 900 901 887 897 6,700
2020/09/07 886 899 871 899 7,900
2020/09/04 878 889 878 884 2,900
2020/09/03 890 903 889 897 13,000
2020/09/02 868 880 865 878 2,500
2020/09/01 868 876 862 868 2,700
2020/08/31 873 881 871 871 4,800
2020/08/28 879 884 874 876 3,300
2020/08/27 897 897 881 881 3,200
2020/08/26 900 900 892 893 2,300
2020/08/25 900 900 894 898 2,300
2020/08/24 899 900 888 900 5,000
2020/08/21 887 898 886 898 3,300
2020/08/20 884 886 879 885 2,800
2020/08/19 864 900 861 884 11,800
2020/08/18 860 864 860 864 1,500
2020/08/17 866 867 859 864 3,400
2020/08/14 845 865 845 858 2,900
2020/08/13 849 851 844 851 4,300
2020/08/12 841 848 841 843 3,300
2020/08/11 832 840 832 835 2,500
2020/08/07 840 840 835 838 800
2020/08/06 832 840 832 838 1,700
2020/08/05 831 848 831 842 1,500
2020/08/04 848 848 832 839 2,300
2020/08/03 812 830 812 812 4,000
2020/07/31 836 839 811 812 4,800
2020/07/30 851 852 842 842 2,200
2020/07/29 858 859 850 850 2,900
2020/07/28 869 869 858 858 1,800
2020/07/27 870 870 865 869 2,400
2020/07/22 867 870 867 870 900
2020/07/21 864 866 859 864 2,500
2020/07/20 861 864 861 864 700
2020/07/17 868 868 862 862 1,700
2020/07/16 865 870 864 870 1,500
2020/07/15 866 871 860 870 3,300
2020/07/14 871 872 866 866 1,800
2020/07/13 888 888 871 871 3,300
2020/07/10 880 880 872 873 1,500
2020/07/09 879 880 874 874 2,200
2020/07/08 872 879 872 879 1,300
2020/07/07 871 880 871 876 3,100
2020/07/06 880 880 850 871 11,900
2020/07/03 891 899 890 890 4,600
2020/07/02 920 920 885 900 33,000
2020/07/01 895 896 888 892 3,800
2020/06/30 884 896 881 896 5,100
2020/06/29 880 884 877 881 4,100
2020/06/26 894 894 880 886 3,600
2020/06/25 895 898 881 884 7,600
2020/06/24 899 899 895 896 600
2020/06/23 900 900 894 899 2,100
2020/06/22 907 907 893 896 4,300
2020/06/19 900 907 898 907 4,000
2020/06/18 895 899 894 899 2,200
2020/06/17 891 896 890 895 2,000
2020/06/16 887 897 887 892 1,600
2020/06/15 898 898 886 886 4,100
2020/06/12 871 900 851 900 13,000
2020/06/11 900 903 900 900 3,200
2020/06/10 901 905 900 902 4,700
2020/06/09 904 907 902 907 3,600
2020/06/08 903 906 901 905 6,000
2020/06/05 907 907 902 904 4,400
2020/06/04 910 912 906 908 7,300
2020/06/03 905 913 905 911 5,300
2020/06/02 910 910 903 904 9,800
2020/06/01 922 922 911 911 13,600
2020/05/29 933 934 924 930 16,600
2020/05/28 955 955 927 937 75,200
2020/05/27 1,025 1,030 1,025 1,030 46,200
2020/05/26 1,020 1,026 1,017 1,025 23,800
2020/05/25 1,006 1,013 1,006 1,013 17,200
2020/05/22 1,002 1,005 1,001 1,005 11,000
2020/05/21 1,003 1,004 1,002 1,004 6,400
2020/05/20 1,004 1,005 1,000 1,004 7,000
2020/05/19 1,002 1,008 1,000 1,001 9,300
2020/05/18 1,004 1,010 1,000 1,001 9,100
2020/05/15 1,002 1,009 999 1,004 9,000
2020/05/14 1,030 1,032 999 999 18,500
2020/05/13 1,034 1,035 1,022 1,031 11,100
2020/05/12 1,015 1,035 1,015 1,034 20,200
2020/05/11 998 1,016 997 1,015 20,700
2020/05/08 987 997 986 995 8,800
2020/05/07 974 986 971 986 10,200
2020/05/01 967 975 965 973 6,900
2020/04/30 961 969 960 969 9,100
2020/04/28 940 959 940 959 9,300
2020/04/27 939 940 936 940 4,100
2020/04/24 930 933 925 933 3,400
2020/04/23 929 933 925 926 2,800
2020/04/22 927 929 915 925 4,500
2020/04/21 940 940 926 935 7,400
2020/04/20 918 933 917 931 7,200
2020/04/17 910 918 908 917 6,900
2020/04/16 884 918 881 918 11,100
2020/04/15 885 889 881 885 2,400
2020/04/14 887 889 878 885 4,900
2020/04/13 876 879 870 879 4,600
2020/04/10 899 899 866 880 7,600
2020/04/09 857 886 851 866 11,500
2020/04/08 803 842 803 842 5,400
2020/04/07 801 825 795 803 9,400
2020/04/06 760 798 760 798 6,400
2020/04/03 768 775 760 760 5,800
2020/04/02 790 790 770 770 5,500
2020/04/01 800 801 781 792 5,800
2020/03/31 780 824 780 801 9,900
2020/03/30 743 788 743 775 10,700
2020/03/27 724 743 715 742 6,600
2020/03/26 790 791 720 720 7,600
2020/03/25 741 788 741 780 12,500
2020/03/24 699 728 684 722 7,800
2020/03/23 639 681 635 679 7,000
2020/03/19 638 643 615 639 14,900
2020/03/18 625 653 625 641 8,800
2020/03/17 600 630 580 622 27,300
2020/03/16 650 660 620 630 12,100
2020/03/13 662 670 602 640 17,400
2020/03/12 751 755 710 718 5,900
2020/03/11 777 793 761 761 6,700
2020/03/10 703 774 703 768 14,800
2020/03/09 820 820 785 789 10,500
2020/03/06 870 870 835 835 6,900
2020/03/05 852 876 852 870 4,900
2020/03/04 860 860 845 854 2,200
2020/03/03 851 880 851 863 5,700
2020/03/02 800 844 791 838 16,100
2020/02/28 851 861 825 830 20,600
2020/02/27 920 935 903 906 6,800
2020/02/26 939 939 921 923 4,600
2020/02/25 910 947 910 924 12,100
2020/02/21 956 959 956 956 2,900
2020/02/20 956 965 956 956 2,100
2020/02/19 960 965 954 955 3,500
2020/02/18 965 965 954 956 3,700
2020/02/17 971 983 956 956 7,100
2020/02/14 970 974 965 965 2,600
2020/02/13 966 974 966 974 3,400
2020/02/12 965 969 965 965 1,600
2020/02/10 968 971 963 965 3,000
2020/02/07 969 974 963 967 2,000
2020/02/06 956 978 956 967 7,000
2020/02/05 963 967 954 954 2,500
2020/02/04 954 963 948 963 6,400
2020/02/03 937 949 933 944 4,800
2020/01/31 934 949 934 938 3,600
2020/01/30 953 953 932 932 4,200
2020/01/29 953 959 940 954 8,300
2020/01/28 948 948 931 943 6,900
2020/01/27 953 953 942 949 7,900
2020/01/24 963 968 958 960 4,300
2020/01/23 975 979 960 962 12,100
2020/01/22 964 979 964 970 3,200
2020/01/21 971 978 965 966 5,400
2020/01/20 973 989 965 971 7,000
2020/01/17 965 974 963 970 5,900
2020/01/16 958 968 951 965 6,000
2020/01/15 942 995 920 958 57,000
2020/01/14 1,001 1,008 979 1,002 9,300
2020/01/10 1,012 1,013 987 1,009 23,600
2020/01/09 960 1,006 957 999 31,000
2020/01/08 954 957 949 950 5,200
2020/01/07 955 960 950 956 7,000
2020/01/06 948 961 947 955 11,400

このページの先頭へ