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 |
---|---|---|---|---|---|
2023/12/29 | 867 | 868 | 866 | 867 | 7,300 |
2023/12/28 | 860 | 866 | 860 | 863 | 6,600 |
2023/12/27 | 862 | 862 | 858 | 859 | 9,500 |
2023/12/26 | 862 | 863 | 859 | 859 | 7,900 |
2023/12/25 | 860 | 862 | 859 | 862 | 10,700 |
2023/12/22 | 857 | 860 | 857 | 859 | 5,100 |
2023/12/21 | 858 | 861 | 857 | 860 | 5,000 |
2023/12/20 | 858 | 860 | 858 | 858 | 3,500 |
2023/12/19 | 860 | 862 | 859 | 859 | 8,100 |
2023/12/18 | 856 | 860 | 856 | 860 | 5,900 |
2023/12/15 | 856 | 857 | 855 | 857 | 5,300 |
2023/12/14 | 857 | 859 | 857 | 857 | 1,600 |
2023/12/13 | 859 | 860 | 857 | 858 | 3,800 |
2023/12/12 | 858 | 859 | 857 | 859 | 5,300 |
2023/12/11 | 857 | 859 | 856 | 858 | 3,500 |
2023/12/08 | 857 | 859 | 857 | 857 | 2,100 |
2023/12/07 | 860 | 860 | 857 | 857 | 4,700 |
2023/12/06 | 859 | 860 | 857 | 858 | 5,400 |
2023/12/05 | 859 | 860 | 857 | 859 | 3,500 |
2023/12/04 | 859 | 859 | 858 | 858 | 2,500 |
2023/12/01 | 860 | 860 | 857 | 857 | 3,800 |
2023/11/30 | 860 | 860 | 856 | 856 | 3,700 |
2023/11/29 | 859 | 859 | 855 | 858 | 7,400 |
2023/11/28 | 858 | 860 | 858 | 859 | 3,600 |
2023/11/27 | 858 | 860 | 857 | 858 | 4,000 |
2023/11/24 | 857 | 859 | 856 | 857 | 2,600 |
2023/11/22 | 856 | 860 | 856 | 857 | 3,900 |
2023/11/21 | 858 | 859 | 856 | 857 | 3,200 |
2023/11/20 | 856 | 858 | 856 | 857 | 2,900 |
2023/11/17 | 858 | 858 | 853 | 854 | 4,500 |
2023/11/16 | 857 | 857 | 856 | 856 | 2,000 |
2023/11/15 | 856 | 857 | 854 | 854 | 3,800 |
2023/11/14 | 851 | 855 | 851 | 854 | 3,200 |
2023/11/13 | 856 | 856 | 853 | 853 | 3,400 |
2023/11/10 | 851 | 855 | 851 | 854 | 2,800 |
2023/11/09 | 855 | 855 | 852 | 855 | 2,300 |
2023/11/08 | 857 | 857 | 852 | 855 | 2,500 |
2023/11/07 | 849 | 853 | 849 | 853 | 5,200 |
2023/11/06 | 855 | 855 | 851 | 853 | 3,500 |
2023/11/02 | 849 | 852 | 849 | 852 | 2,800 |
2023/11/01 | 853 | 853 | 850 | 851 | 3,800 |
2023/10/31 | 850 | 851 | 849 | 850 | 1,900 |
2023/10/30 | 854 | 854 | 849 | 849 | 1,800 |
2023/10/27 | 850 | 850 | 849 | 850 | 1,000 |
2023/10/26 | 854 | 854 | 849 | 850 | 2,100 |
2023/10/25 | 850 | 856 | 850 | 850 | 2,400 |
2023/10/24 | 849 | 855 | 848 | 850 | 3,400 |
2023/10/23 | 849 | 856 | 848 | 848 | 3,000 |
2023/10/20 | 849 | 851 | 848 | 849 | 1,700 |
2023/10/19 | 848 | 850 | 848 | 849 | 2,600 |
2023/10/18 | 853 | 853 | 848 | 848 | 2,600 |
2023/10/17 | 857 | 857 | 848 | 849 | 4,500 |
2023/10/16 | 857 | 857 | 850 | 850 | 3,400 |
2023/10/13 | 850 | 852 | 846 | 850 | 4,800 |
2023/10/12 | 858 | 858 | 851 | 853 | 3,100 |
2023/10/11 | 858 | 858 | 845 | 851 | 6,500 |
2023/10/10 | 853 | 859 | 850 | 854 | 4,300 |
2023/10/06 | 845 | 855 | 845 | 855 | 17,300 |
2023/10/05 | 852 | 853 | 849 | 850 | 4,100 |
2023/10/04 | 849 | 851 | 847 | 851 | 4,300 |
2023/10/03 | 854 | 855 | 846 | 851 | 6,400 |
2023/10/02 | 858 | 862 | 850 | 854 | 9,300 |
2023/09/29 | 860 | 864 | 859 | 859 | 3,400 |
2023/09/28 | 860 | 864 | 860 | 864 | 2,400 |
2023/09/27 | 861 | 864 | 858 | 862 | 5,900 |
2023/09/26 | 861 | 862 | 861 | 861 | 1,500 |
2023/09/25 | 864 | 865 | 860 | 862 | 2,100 |
2023/09/22 | 862 | 863 | 858 | 863 | 2,500 |
2023/09/21 | 861 | 862 | 860 | 860 | 2,600 |
2023/09/20 | 861 | 865 | 861 | 861 | 3,600 |
2023/09/19 | 864 | 864 | 861 | 861 | 3,500 |
2023/09/15 | 862 | 864 | 861 | 863 | 5,200 |
2023/09/14 | 862 | 865 | 862 | 863 | 3,300 |
2023/09/13 | 862 | 864 | 861 | 862 | 2,400 |
2023/09/12 | 864 | 864 | 861 | 863 | 3,700 |
2023/09/11 | 865 | 865 | 861 | 863 | 2,800 |
2023/09/08 | 865 | 865 | 860 | 862 | 3,900 |
2023/09/07 | 863 | 864 | 861 | 864 | 3,700 |
2023/09/06 | 862 | 865 | 860 | 865 | 4,300 |
2023/09/05 | 859 | 862 | 859 | 862 | 3,000 |
2023/09/04 | 860 | 862 | 858 | 862 | 3,900 |
2023/09/01 | 854 | 857 | 852 | 857 | 4,100 |
2023/08/31 | 854 | 854 | 852 | 852 | 2,700 |
2023/08/30 | 853 | 854 | 852 | 854 | 2,800 |
2023/08/29 | 853 | 854 | 850 | 853 | 3,500 |
2023/08/28 | 851 | 854 | 851 | 852 | 3,300 |
2023/08/25 | 850 | 850 | 848 | 850 | 1,500 |
2023/08/24 | 850 | 850 | 848 | 849 | 2,000 |
2023/08/23 | 848 | 849 | 848 | 849 | 1,500 |
2023/08/22 | 847 | 848 | 846 | 847 | 2,000 |
2023/08/21 | 846 | 850 | 845 | 847 | 3,200 |
2023/08/18 | 847 | 850 | 845 | 850 | 2,200 |
2023/08/17 | 852 | 852 | 842 | 844 | 28,600 |
2023/08/16 | 852 | 852 | 851 | 851 | 2,000 |
2023/08/15 | 853 | 853 | 850 | 852 | 5,500 |
2023/08/14 | 852 | 853 | 851 | 852 | 4,500 |
2023/08/10 | 853 | 853 | 850 | 852 | 4,100 |
2023/08/09 | 851 | 851 | 850 | 851 | 4,100 |
2023/08/08 | 851 | 853 | 851 | 851 | 1,400 |
2023/08/07 | 851 | 853 | 851 | 851 | 3,100 |
2023/08/04 | 852 | 853 | 851 | 851 | 1,800 |
2023/08/03 | 851 | 853 | 851 | 852 | 1,700 |
2023/08/02 | 855 | 855 | 851 | 851 | 3,300 |
2023/08/01 | 853 | 853 | 851 | 852 | 2,600 |
2023/07/31 | 855 | 855 | 852 | 853 | 2,900 |
2023/07/28 | 854 | 855 | 853 | 855 | 2,000 |
2023/07/27 | 857 | 857 | 851 | 852 | 5,300 |
2023/07/26 | 853 | 857 | 853 | 854 | 2,300 |
2023/07/25 | 855 | 855 | 853 | 854 | 1,900 |
2023/07/24 | 854 | 854 | 853 | 854 | 2,500 |
2023/07/21 | 856 | 857 | 853 | 853 | 2,600 |
2023/07/20 | 856 | 856 | 853 | 854 | 2,700 |
2023/07/19 | 854 | 857 | 853 | 855 | 2,900 |
2023/07/18 | 858 | 858 | 853 | 857 | 8,800 |
2023/07/14 | 854 | 857 | 854 | 856 | 1,500 |
2023/07/13 | 858 | 860 | 854 | 854 | 6,000 |
2023/07/12 | 859 | 863 | 858 | 858 | 3,900 |
2023/07/11 | 857 | 860 | 856 | 858 | 3,800 |
2023/07/10 | 858 | 859 | 857 | 857 | 3,800 |
2023/07/07 | 857 | 859 | 855 | 855 | 3,400 |
2023/07/06 | 866 | 866 | 856 | 857 | 5,500 |
2023/07/05 | 855 | 863 | 854 | 863 | 10,900 |
2023/07/04 | 860 | 868 | 856 | 866 | 14,800 |
2023/07/03 | 854 | 857 | 852 | 855 | 4,500 |
2023/06/30 | 853 | 854 | 851 | 854 | 3,200 |
2023/06/29 | 852 | 853 | 851 | 853 | 2,600 |
2023/06/28 | 852 | 853 | 851 | 851 | 5,400 |
2023/06/27 | 852 | 853 | 850 | 852 | 3,900 |
2023/06/26 | 852 | 854 | 852 | 852 | 4,100 |
2023/06/23 | 853 | 853 | 850 | 851 | 5,000 |
2023/06/22 | 852 | 854 | 851 | 853 | 5,100 |
2023/06/21 | 850 | 852 | 850 | 851 | 4,300 |
2023/06/20 | 850 | 851 | 850 | 850 | 4,400 |
2023/06/19 | 851 | 852 | 850 | 850 | 4,200 |
2023/06/16 | 850 | 852 | 848 | 850 | 12,900 |
2023/06/15 | 851 | 852 | 850 | 850 | 4,200 |
2023/06/14 | 854 | 854 | 851 | 851 | 7,400 |
2023/06/13 | 854 | 854 | 851 | 854 | 4,800 |
2023/06/12 | 852 | 854 | 851 | 854 | 6,600 |
2023/06/09 | 853 | 855 | 850 | 852 | 6,000 |
2023/06/08 | 853 | 854 | 851 | 853 | 4,700 |
2023/06/07 | 852 | 854 | 852 | 853 | 5,700 |
2023/06/06 | 852 | 854 | 851 | 852 | 5,700 |
2023/06/05 | 854 | 860 | 852 | 852 | 13,300 |
2023/06/02 | 850 | 854 | 850 | 853 | 11,400 |
2023/06/01 | 856 | 856 | 850 | 852 | 18,000 |
2023/05/31 | 865 | 865 | 858 | 860 | 20,800 |
2023/05/30 | 869 | 874 | 857 | 865 | 83,600 |
2023/05/29 | 939 | 945 | 936 | 944 | 53,700 |
2023/05/26 | 936 | 938 | 936 | 936 | 19,400 |
2023/05/25 | 936 | 937 | 935 | 937 | 12,800 |
2023/05/24 | 936 | 937 | 934 | 937 | 12,700 |
2023/05/23 | 935 | 938 | 935 | 938 | 15,200 |
2023/05/22 | 935 | 937 | 935 | 935 | 13,700 |
2023/05/19 | 934 | 935 | 933 | 935 | 9,200 |
2023/05/18 | 935 | 935 | 934 | 935 | 8,000 |
2023/05/17 | 934 | 935 | 932 | 935 | 10,500 |
2023/05/16 | 934 | 934 | 932 | 934 | 13,600 |
2023/05/15 | 933 | 935 | 932 | 934 | 13,400 |
2023/05/12 | 934 | 935 | 933 | 933 | 11,700 |
2023/05/11 | 932 | 934 | 931 | 934 | 11,300 |
2023/05/10 | 930 | 932 | 929 | 932 | 12,000 |
2023/05/09 | 928 | 931 | 927 | 931 | 15,100 |
2023/05/08 | 927 | 930 | 926 | 928 | 20,600 |
2023/05/02 | 925 | 928 | 924 | 927 | 12,100 |
2023/05/01 | 922 | 925 | 922 | 924 | 10,900 |
2023/04/28 | 922 | 924 | 921 | 922 | 12,300 |
2023/04/27 | 918 | 922 | 918 | 922 | 10,300 |
2023/04/26 | 918 | 919 | 917 | 918 | 4,300 |
2023/04/25 | 917 | 918 | 916 | 918 | 5,100 |
2023/04/24 | 916 | 917 | 915 | 917 | 6,200 |
2023/04/21 | 914 | 916 | 912 | 916 | 4,300 |
2023/04/20 | 912 | 915 | 912 | 915 | 4,900 |
2023/04/19 | 913 | 915 | 913 | 915 | 3,200 |
2023/04/18 | 912 | 915 | 912 | 913 | 5,600 |
2023/04/17 | 914 | 914 | 911 | 912 | 7,700 |
2023/04/14 | 913 | 915 | 912 | 913 | 3,100 |
2023/04/13 | 913 | 915 | 912 | 913 | 5,800 |
2023/04/12 | 914 | 914 | 912 | 913 | 5,200 |
2023/04/11 | 913 | 913 | 909 | 911 | 3,900 |
2023/04/10 | 913 | 913 | 908 | 908 | 4,300 |
2023/04/07 | 911 | 911 | 904 | 906 | 3,200 |
2023/04/06 | 912 | 912 | 901 | 901 | 4,000 |
2023/04/05 | 910 | 911 | 902 | 907 | 16,000 |
2023/04/04 | 919 | 919 | 914 | 914 | 16,400 |
2023/04/03 | 912 | 917 | 912 | 914 | 9,300 |
2023/03/31 | 915 | 915 | 909 | 910 | 7,800 |
2023/03/30 | 909 | 920 | 905 | 909 | 18,000 |
2023/03/29 | 904 | 906 | 892 | 902 | 14,700 |
2023/03/28 | 899 | 901 | 896 | 899 | 7,900 |
2023/03/27 | 890 | 898 | 890 | 897 | 5,400 |
2023/03/24 | 887 | 887 | 881 | 885 | 3,600 |
2023/03/23 | 888 | 888 | 883 | 886 | 3,800 |
2023/03/22 | 886 | 889 | 883 | 888 | 5,100 |
2023/03/20 | 888 | 888 | 870 | 886 | 5,700 |
2023/03/17 | 890 | 890 | 876 | 886 | 5,500 |
2023/03/16 | 890 | 890 | 866 | 882 | 11,400 |
2023/03/15 | 892 | 900 | 890 | 900 | 3,700 |
2023/03/14 | 899 | 900 | 886 | 889 | 8,000 |
2023/03/13 | 906 | 908 | 900 | 900 | 8,600 |
2023/03/10 | 913 | 913 | 906 | 909 | 4,200 |
2023/03/09 | 912 | 913 | 910 | 911 | 4,500 |
2023/03/08 | 912 | 913 | 910 | 910 | 2,200 |
2023/03/07 | 914 | 914 | 908 | 910 | 4,100 |
2023/03/06 | 906 | 915 | 906 | 911 | 6,300 |
2023/03/03 | 906 | 906 | 901 | 901 | 4,000 |
2023/03/02 | 910 | 911 | 905 | 906 | 2,800 |
2023/03/01 | 910 | 910 | 905 | 910 | 3,800 |
2023/02/28 | 908 | 909 | 906 | 909 | 4,300 |
2023/02/27 | 899 | 905 | 897 | 905 | 15,600 |
2023/02/24 | 895 | 895 | 892 | 893 | 3,000 |
2023/02/22 | 896 | 898 | 894 | 895 | 3,200 |
2023/02/21 | 891 | 896 | 891 | 896 | 1,800 |
2023/02/20 | 892 | 893 | 887 | 891 | 2,800 |
2023/02/17 | 891 | 896 | 890 | 890 | 3,100 |
2023/02/16 | 900 | 900 | 887 | 887 | 2,600 |
2023/02/15 | 896 | 899 | 896 | 897 | 1,600 |
2023/02/14 | 899 | 899 | 891 | 894 | 3,900 |
2023/02/13 | 896 | 899 | 895 | 895 | 2,200 |
2023/02/10 | 896 | 900 | 896 | 896 | 2,300 |
2023/02/09 | 904 | 904 | 894 | 898 | 3,600 |
2023/02/08 | 893 | 894 | 892 | 894 | 1,400 |
2023/02/07 | 885 | 894 | 884 | 891 | 2,900 |
2023/02/06 | 900 | 902 | 880 | 885 | 5,300 |
2023/02/03 | 902 | 906 | 900 | 900 | 3,500 |
2023/02/02 | 898 | 907 | 895 | 902 | 8,100 |
2023/02/01 | 895 | 897 | 894 | 895 | 4,100 |
2023/01/31 | 890 | 892 | 887 | 890 | 3,800 |
2023/01/30 | 887 | 890 | 886 | 887 | 3,500 |
2023/01/27 | 887 | 887 | 879 | 884 | 12,200 |
2023/01/26 | 880 | 886 | 877 | 882 | 5,100 |
2023/01/25 | 878 | 878 | 873 | 876 | 2,400 |
2023/01/24 | 878 | 878 | 875 | 878 | 3,300 |
2023/01/23 | 874 | 877 | 873 | 877 | 2,400 |
2023/01/20 | 865 | 878 | 864 | 873 | 9,100 |
2023/01/19 | 864 | 865 | 857 | 862 | 4,200 |
2023/01/18 | 855 | 861 | 855 | 857 | 1,500 |
2023/01/17 | 863 | 863 | 848 | 855 | 4,400 |
2023/01/16 | 856 | 863 | 842 | 863 | 10,000 |
2023/01/13 | 867 | 873 | 861 | 861 | 13,100 |
2023/01/12 | 863 | 868 | 862 | 867 | 3,400 |
2023/01/11 | 861 | 865 | 861 | 863 | 1,800 |
2023/01/10 | 865 | 866 | 861 | 861 | 2,700 |
2023/01/06 | 865 | 867 | 862 | 865 | 3,200 |
2023/01/05 | 865 | 868 | 861 | 865 | 8,700 |
2023/01/04 | 859 | 865 | 859 | 863 | 5,700 |