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
2022/12/30 850 859 850 859 8,100
2022/12/29 851 851 847 848 4,200
2022/12/28 843 849 840 845 10,800
2022/12/27 837 839 837 839 7,400
2022/12/26 840 840 837 839 4,100
2022/12/23 840 842 838 838 3,600
2022/12/22 842 842 839 840 1,900
2022/12/21 842 842 840 842 2,800
2022/12/20 842 842 838 842 4,200
2022/12/19 840 842 838 838 2,000
2022/12/16 842 842 838 840 2,700
2022/12/15 839 842 838 838 2,900
2022/12/14 842 843 838 839 5,100
2022/12/13 842 843 840 840 4,100
2022/12/12 845 845 841 842 3,600
2022/12/09 843 843 840 840 4,900
2022/12/08 844 844 842 842 1,600
2022/12/07 844 845 842 844 2,200
2022/12/06 845 845 842 842 1,200
2022/12/05 842 843 841 841 2,600
2022/12/02 842 844 841 843 2,900
2022/12/01 842 845 842 843 1,900
2022/11/30 842 843 842 842 900
2022/11/29 844 846 842 842 3,000
2022/11/28 850 850 846 847 2,100
2022/11/25 842 851 840 850 6,900
2022/11/24 842 845 840 842 4,900
2022/11/22 837 841 837 841 2,500
2022/11/21 839 840 836 837 1,900
2022/11/18 838 839 838 839 1,100
2022/11/17 839 839 837 838 1,600
2022/11/16 838 838 836 837 1,100
2022/11/15 839 839 835 837 1,600
2022/11/14 840 840 834 837 2,500
2022/11/11 840 840 836 838 2,500
2022/11/10 837 839 836 836 1,500
2022/11/09 838 840 836 837 1,700
2022/11/08 837 839 837 839 1,900
2022/11/07 836 837 834 837 1,400
2022/11/04 836 836 834 836 1,500
2022/11/02 837 837 833 836 1,800
2022/11/01 838 839 835 837 1,400
2022/10/31 838 839 837 839 1,800
2022/10/28 835 838 834 838 2,000
2022/10/27 836 837 835 835 1,200
2022/10/26 834 838 831 835 1,500
2022/10/25 832 835 832 834 1,200
2022/10/24 833 835 833 833 1,300
2022/10/21 836 836 830 833 900
2022/10/20 834 837 830 831 2,100
2022/10/19 832 838 832 834 1,100
2022/10/18 838 838 831 836 2,300
2022/10/17 835 840 835 838 1,000
2022/10/14 833 837 830 835 2,500
2022/10/13 835 835 825 830 2,100
2022/10/12 838 838 829 830 4,200
2022/10/11 837 844 837 839 1,200
2022/10/07 836 840 836 840 2,200
2022/10/06 840 844 833 844 4,100
2022/10/05 871 871 826 844 48,500
2022/10/04 820 830 820 826 5,200
2022/10/03 815 819 815 819 1,300
2022/09/30 816 819 814 814 2,000
2022/09/29 814 820 814 816 1,400
2022/09/28 816 816 812 813 2,200
2022/09/27 819 820 816 816 2,700
2022/09/26 823 823 819 819 4,700
2022/09/22 824 824 820 821 2,400
2022/09/21 826 826 824 824 2,500
2022/09/20 828 830 826 826 2,800
2022/09/16 828 830 826 830 2,800
2022/09/15 828 830 828 830 800
2022/09/14 829 829 828 829 2,200
2022/09/13 828 830 828 829 500
2022/09/12 828 829 828 828 1,100
2022/09/09 828 829 828 828 900
2022/09/08 828 830 828 828 800
2022/09/07 828 830 828 828 2,100
2022/09/06 831 831 829 829 2,100
2022/09/05 830 831 830 831 1,900
2022/09/02 832 832 830 830 1,500
2022/09/01 831 832 830 831 1,200
2022/08/31 831 832 831 832 600
2022/08/30 831 832 830 830 2,000
2022/08/29 831 836 831 831 1,000
2022/08/26 839 839 831 831 5,000
2022/08/25 832 832 831 832 1,000
2022/08/24 831 832 830 831 1,500
2022/08/23 832 832 831 831 1,100
2022/08/22 833 833 831 832 500
2022/08/19 831 833 830 833 1,900
2022/08/18 831 835 830 831 3,600
2022/08/17 830 833 830 831 1,700
2022/08/16 833 837 830 830 5,500
2022/08/15 833 839 832 834 2,000
2022/08/12 836 836 832 835 1,600
2022/08/10 832 836 831 836 1,400
2022/08/09 837 837 831 835 1,900
2022/08/08 835 838 834 837 1,100
2022/08/05 837 837 834 835 1,500
2022/08/04 831 837 831 837 2,800
2022/08/03 832 834 831 831 1,100
2022/08/02 835 835 832 832 1,400
2022/08/01 832 834 831 834 3,500
2022/07/29 833 835 832 832 1,800
2022/07/28 832 833 832 833 700
2022/07/27 832 836 832 832 2,200
2022/07/26 832 834 830 832 1,900
2022/07/25 834 835 831 832 2,300
2022/07/22 831 834 830 834 2,600
2022/07/21 833 833 831 831 1,700
2022/07/20 833 834 830 832 1,700
2022/07/19 833 833 831 833 1,000
2022/07/15 833 835 830 830 3,500
2022/07/14 831 832 830 832 1,600
2022/07/13 835 835 830 833 4,100
2022/07/12 836 839 835 835 1,300
2022/07/11 840 841 835 838 5,600
2022/07/08 836 842 833 834 4,000
2022/07/07 842 842 835 836 2,300
2022/07/06 850 853 836 845 15,600
2022/07/05 841 846 835 846 8,000
2022/07/04 840 840 834 835 6,400
2022/07/01 837 839 837 839 1,700
2022/06/30 839 839 836 836 1,300
2022/06/29 835 841 835 840 3,000
2022/06/28 837 838 836 837 2,000
2022/06/27 834 841 834 837 3,700
2022/06/24 828 834 828 832 3,700
2022/06/23 827 829 827 828 1,900
2022/06/22 830 830 825 826 1,600
2022/06/21 825 830 825 829 1,800
2022/06/20 830 830 825 825 5,500
2022/06/17 830 832 830 830 3,200
2022/06/16 834 838 833 833 2,100
2022/06/15 835 836 834 834 4,300
2022/06/14 836 839 835 835 4,700
2022/06/13 838 839 836 839 2,500
2022/06/10 841 841 837 840 2,600
2022/06/09 838 841 835 841 7,000
2022/06/08 840 841 837 838 8,900
2022/06/07 841 841 839 839 5,800
2022/06/06 845 845 842 842 5,300
2022/06/03 853 853 845 845 7,600
2022/06/02 854 854 850 850 5,800
2022/06/01 854 855 850 854 7,400
2022/05/31 855 865 855 856 17,600
2022/05/30 837 859 835 853 62,500
2022/05/27 928 931 928 930 35,300
2022/05/26 930 930 928 930 13,000
2022/05/25 930 931 928 931 9,000
2022/05/24 928 930 927 930 9,200
2022/05/23 930 931 928 931 11,500
2022/05/20 930 930 927 930 6,100
2022/05/19 929 930 928 929 5,800
2022/05/18 930 930 928 929 5,100
2022/05/17 930 930 928 930 3,700
2022/05/16 930 931 929 930 7,700
2022/05/13 929 929 927 929 3,400
2022/05/12 926 930 926 927 4,500
2022/05/11 926 930 926 929 5,300
2022/05/10 927 929 926 929 4,000
2022/05/09 928 929 927 927 7,400
2022/05/06 923 928 923 925 9,600
2022/05/02 922 923 920 923 7,600
2022/04/28 928 928 921 924 6,500
2022/04/27 920 924 920 924 5,800
2022/04/26 928 928 920 920 6,500
2022/04/25 930 930 922 928 7,600
2022/04/22 929 929 925 929 2,400
2022/04/21 925 928 925 928 3,200
2022/04/20 927 927 925 927 3,100
2022/04/19 926 926 924 926 3,400
2022/04/18 925 925 922 925 5,000
2022/04/15 921 923 919 923 2,600
2022/04/14 921 921 917 918 1,900
2022/04/13 915 920 911 920 3,800
2022/04/12 912 912 910 910 3,000
2022/04/11 915 917 911 913 5,700
2022/04/08 913 915 912 915 4,300
2022/04/07 924 924 910 915 9,100
2022/04/06 925 926 921 924 11,700
2022/04/05 925 925 920 923 11,600
2022/04/04 919 925 919 925 14,900
2022/04/01 915 916 909 916 12,100
2022/03/31 908 911 904 911 7,500
2022/03/30 891 905 891 904 10,700
2022/03/29 897 900 896 897 7,200
2022/03/28 895 896 894 896 4,500
2022/03/25 895 897 892 895 3,600
2022/03/24 893 895 892 892 4,500
2022/03/23 889 892 889 892 2,000
2022/03/22 893 893 889 892 3,200
2022/03/18 890 891 887 890 2,700
2022/03/17 887 889 884 886 2,400
2022/03/16 881 889 880 887 2,100
2022/03/15 892 892 867 881 5,100
2022/03/14 852 868 852 862 2,500
2022/03/11 863 863 861 861 500
2022/03/10 848 863 848 860 1,500
2022/03/09 853 855 847 847 4,700
2022/03/08 863 872 862 862 2,600
2022/03/07 883 884 866 866 5,100
2022/03/04 888 890 883 883 3,200
2022/03/03 885 888 881 885 3,600
2022/03/02 888 888 878 883 7,200
2022/03/01 873 878 870 878 4,100
2022/02/28 870 875 870 873 2,500
2022/02/25 865 872 865 867 5,700
2022/02/24 868 868 865 865 3,300
2022/02/22 869 869 864 865 2,500
2022/02/21 865 869 863 869 3,600
2022/02/18 859 863 859 863 1,500
2022/02/17 865 865 863 863 800
2022/02/16 858 866 856 862 6,200
2022/02/15 859 859 855 856 2,800
2022/02/14 852 857 850 857 3,900
2022/02/10 848 852 845 852 8,000
2022/02/09 845 848 843 848 2,500
2022/02/08 838 845 836 845 2,600
2022/02/07 839 839 831 834 2,100
2022/02/04 839 840 835 839 1,600
2022/02/03 836 843 835 841 2,300
2022/02/02 821 851 821 834 4,500
2022/02/01 830 831 820 820 2,300
2022/01/31 809 822 809 819 2,700
2022/01/28 810 817 801 809 4,600
2022/01/27 826 826 803 803 4,500
2022/01/26 821 823 820 821 1,800
2022/01/25 837 838 825 826 2,200
2022/01/24 847 850 833 837 3,400
2022/01/21 845 845 839 842 3,700
2022/01/20 840 845 840 845 3,300
2022/01/19 850 850 839 839 2,800
2022/01/18 850 854 848 850 2,200
2022/01/17 860 862 853 856 2,500
2022/01/14 858 862 848 856 4,000
2022/01/13 850 868 850 855 5,200
2022/01/12 845 848 845 848 1,900
2022/01/11 838 841 838 841 3,000
2022/01/07 830 835 830 834 2,500
2022/01/06 827 828 823 827 2,600
2022/01/05 810 822 810 822 4,500
2022/01/04 804 810 802 810 3,700

このページの先頭へ