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 |
|---|---|---|---|---|---|
| 2024/12/30 | 963 | 967 | 962 | 966 | 6,900 |
| 2024/12/27 | 950 | 963 | 950 | 962 | 14,500 |
| 2024/12/26 | 945 | 947 | 943 | 947 | 13,000 |
| 2024/12/25 | 944 | 944 | 941 | 944 | 5,900 |
| 2024/12/24 | 943 | 943 | 940 | 941 | 5,300 |
| 2024/12/23 | 946 | 946 | 939 | 943 | 7,900 |
| 2024/12/20 | 938 | 943 | 938 | 943 | 3,000 |
| 2024/12/19 | 941 | 943 | 937 | 940 | 5,200 |
| 2024/12/18 | 945 | 945 | 937 | 939 | 9,000 |
| 2024/12/17 | 945 | 946 | 941 | 942 | 5,500 |
| 2024/12/16 | 940 | 943 | 940 | 942 | 6,200 |
| 2024/12/13 | 939 | 940 | 936 | 937 | 6,300 |
| 2024/12/12 | 932 | 940 | 932 | 937 | 8,700 |
| 2024/12/11 | 931 | 933 | 931 | 932 | 1,700 |
| 2024/12/10 | 934 | 934 | 931 | 931 | 3,100 |
| 2024/12/09 | 929 | 933 | 928 | 933 | 4,200 |
| 2024/12/06 | 928 | 931 | 928 | 929 | 3,100 |
| 2024/12/05 | 930 | 930 | 927 | 928 | 3,900 |
| 2024/12/04 | 927 | 929 | 926 | 929 | 2,100 |
| 2024/12/03 | 929 | 930 | 925 | 926 | 4,700 |
| 2024/12/02 | 926 | 928 | 925 | 925 | 4,800 |
| 2024/11/29 | 931 | 931 | 925 | 925 | 1,400 |
| 2024/11/28 | 925 | 932 | 921 | 932 | 3,900 |
| 2024/11/27 | 935 | 936 | 929 | 931 | 4,600 |
| 2024/11/26 | 937 | 937 | 932 | 932 | 3,900 |
| 2024/11/25 | 935 | 936 | 934 | 936 | 2,800 |
| 2024/11/22 | 929 | 935 | 928 | 935 | 4,200 |
| 2024/11/21 | 931 | 933 | 928 | 929 | 2,500 |
| 2024/11/20 | 925 | 936 | 925 | 930 | 5,500 |
| 2024/11/19 | 923 | 926 | 921 | 926 | 3,800 |
| 2024/11/18 | 926 | 926 | 920 | 925 | 3,700 |
| 2024/11/15 | 932 | 938 | 925 | 926 | 3,800 |
| 2024/11/14 | 927 | 938 | 924 | 935 | 3,000 |
| 2024/11/13 | 922 | 930 | 920 | 927 | 5,900 |
| 2024/11/12 | 918 | 929 | 918 | 929 | 2,400 |
| 2024/11/11 | 921 | 921 | 917 | 921 | 2,500 |
| 2024/11/08 | 920 | 923 | 919 | 921 | 1,300 |
| 2024/11/07 | 923 | 923 | 913 | 922 | 3,300 |
| 2024/11/06 | 920 | 923 | 913 | 921 | 6,000 |
| 2024/11/05 | 925 | 925 | 917 | 920 | 4,400 |
| 2024/11/01 | 921 | 927 | 921 | 925 | 2,900 |
| 2024/10/31 | 925 | 927 | 921 | 926 | 2,200 |
| 2024/10/30 | 925 | 929 | 925 | 925 | 2,500 |
| 2024/10/29 | 918 | 927 | 915 | 925 | 3,700 |
| 2024/10/28 | 912 | 919 | 911 | 918 | 3,400 |
| 2024/10/25 | 926 | 926 | 912 | 912 | 7,900 |
| 2024/10/24 | 931 | 935 | 925 | 926 | 3,100 |
| 2024/10/23 | 934 | 934 | 925 | 926 | 1,900 |
| 2024/10/22 | 926 | 930 | 923 | 924 | 4,500 |
| 2024/10/21 | 929 | 936 | 926 | 926 | 3,300 |
| 2024/10/18 | 936 | 936 | 928 | 929 | 2,500 |
| 2024/10/17 | 932 | 937 | 932 | 936 | 3,600 |
| 2024/10/16 | 924 | 932 | 924 | 932 | 2,200 |
| 2024/10/15 | 924 | 927 | 922 | 924 | 3,100 |
| 2024/10/11 | 931 | 935 | 921 | 921 | 10,200 |
| 2024/10/10 | 935 | 940 | 928 | 928 | 6,400 |
| 2024/10/09 | 940 | 943 | 935 | 936 | 4,800 |
| 2024/10/08 | 944 | 944 | 937 | 940 | 4,600 |
| 2024/10/07 | 948 | 948 | 934 | 941 | 9,500 |
| 2024/10/04 | 938 | 949 | 931 | 947 | 46,300 |
| 2024/10/03 | 955 | 968 | 950 | 965 | 36,000 |
| 2024/10/02 | 939 | 950 | 939 | 950 | 9,600 |
| 2024/10/01 | 946 | 949 | 944 | 949 | 11,400 |
| 2024/09/30 | 929 | 939 | 922 | 938 | 13,800 |
| 2024/09/27 | 935 | 943 | 935 | 942 | 4,100 |
| 2024/09/26 | 936 | 941 | 935 | 935 | 5,900 |
| 2024/09/25 | 941 | 943 | 931 | 940 | 4,300 |
| 2024/09/24 | 940 | 942 | 928 | 941 | 9,200 |
| 2024/09/20 | 933 | 938 | 933 | 938 | 4,700 |
| 2024/09/19 | 934 | 935 | 932 | 934 | 3,000 |
| 2024/09/18 | 928 | 934 | 928 | 934 | 4,200 |
| 2024/09/17 | 926 | 933 | 926 | 932 | 4,000 |
| 2024/09/13 | 930 | 932 | 927 | 930 | 3,600 |
| 2024/09/12 | 925 | 930 | 920 | 926 | 8,000 |
| 2024/09/11 | 930 | 932 | 922 | 926 | 3,200 |
| 2024/09/10 | 928 | 932 | 925 | 930 | 2,100 |
| 2024/09/09 | 923 | 929 | 921 | 928 | 2,400 |
| 2024/09/06 | 926 | 932 | 923 | 926 | 2,400 |
| 2024/09/05 | 930 | 933 | 920 | 929 | 4,200 |
| 2024/09/04 | 928 | 934 | 925 | 927 | 6,800 |
| 2024/09/03 | 932 | 934 | 926 | 930 | 3,400 |
| 2024/09/02 | 930 | 932 | 925 | 932 | 4,300 |
| 2024/08/30 | 924 | 932 | 924 | 930 | 3,500 |
| 2024/08/29 | 927 | 930 | 923 | 924 | 2,900 |
| 2024/08/28 | 925 | 930 | 922 | 926 | 10,300 |
| 2024/08/27 | 920 | 921 | 916 | 921 | 2,600 |
| 2024/08/26 | 919 | 920 | 916 | 920 | 3,500 |
| 2024/08/23 | 920 | 923 | 918 | 918 | 2,700 |
| 2024/08/22 | 917 | 923 | 915 | 920 | 5,700 |
| 2024/08/21 | 916 | 919 | 904 | 916 | 7,000 |
| 2024/08/20 | 914 | 919 | 914 | 916 | 5,500 |
| 2024/08/19 | 912 | 914 | 910 | 913 | 3,800 |
| 2024/08/16 | 915 | 916 | 890 | 912 | 9,400 |
| 2024/08/15 | 914 | 916 | 912 | 915 | 2,500 |
| 2024/08/14 | 910 | 916 | 908 | 914 | 3,400 |
| 2024/08/13 | 901 | 920 | 901 | 914 | 5,100 |
| 2024/08/09 | 913 | 914 | 900 | 908 | 5,200 |
| 2024/08/08 | 902 | 913 | 902 | 908 | 6,400 |
| 2024/08/07 | 880 | 905 | 880 | 900 | 5,900 |
| 2024/08/06 | 855 | 895 | 855 | 879 | 17,700 |
| 2024/08/05 | 877 | 879 | 850 | 853 | 26,400 |
| 2024/08/02 | 898 | 902 | 880 | 885 | 28,800 |
| 2024/08/01 | 920 | 921 | 915 | 919 | 4,000 |
| 2024/07/31 | 919 | 923 | 917 | 920 | 2,700 |
| 2024/07/30 | 922 | 925 | 918 | 919 | 2,300 |
| 2024/07/29 | 924 | 925 | 918 | 921 | 4,000 |
| 2024/07/26 | 916 | 923 | 916 | 923 | 5,800 |
| 2024/07/25 | 919 | 921 | 915 | 915 | 5,500 |
| 2024/07/24 | 918 | 929 | 918 | 922 | 5,000 |
| 2024/07/23 | 927 | 927 | 922 | 922 | 1,900 |
| 2024/07/22 | 918 | 924 | 918 | 919 | 4,400 |
| 2024/07/19 | 936 | 936 | 924 | 924 | 4,000 |
| 2024/07/18 | 926 | 939 | 925 | 936 | 12,800 |
| 2024/07/17 | 923 | 925 | 920 | 923 | 5,700 |
| 2024/07/16 | 919 | 925 | 919 | 920 | 10,500 |
| 2024/07/12 | 914 | 920 | 913 | 918 | 8,700 |
| 2024/07/11 | 919 | 921 | 914 | 914 | 11,100 |
| 2024/07/10 | 908 | 919 | 908 | 919 | 7,800 |
| 2024/07/09 | 916 | 916 | 908 | 908 | 8,200 |
| 2024/07/08 | 930 | 930 | 913 | 916 | 15,300 |
| 2024/07/05 | 942 | 950 | 930 | 930 | 56,300 |
| 2024/07/04 | 969 | 974 | 955 | 969 | 75,400 |
| 2024/07/03 | 940 | 959 | 936 | 954 | 28,600 |
| 2024/07/02 | 940 | 943 | 936 | 943 | 15,200 |
| 2024/07/01 | 936 | 940 | 936 | 940 | 9,000 |
| 2024/06/28 | 935 | 938 | 931 | 936 | 6,800 |
| 2024/06/27 | 930 | 939 | 930 | 935 | 9,500 |
| 2024/06/26 | 934 | 936 | 931 | 933 | 6,400 |
| 2024/06/25 | 931 | 941 | 931 | 934 | 6,100 |
| 2024/06/24 | 941 | 942 | 930 | 931 | 16,000 |
| 2024/06/21 | 933 | 940 | 930 | 939 | 6,900 |
| 2024/06/20 | 925 | 934 | 925 | 933 | 10,200 |
| 2024/06/19 | 917 | 928 | 917 | 923 | 12,900 |
| 2024/06/18 | 905 | 920 | 903 | 911 | 17,600 |
| 2024/06/17 | 903 | 905 | 898 | 901 | 16,300 |
| 2024/06/14 | 894 | 898 | 892 | 898 | 8,600 |
| 2024/06/13 | 895 | 895 | 892 | 892 | 5,100 |
| 2024/06/12 | 892 | 899 | 892 | 895 | 10,300 |
| 2024/06/11 | 891 | 898 | 891 | 897 | 7,700 |
| 2024/06/10 | 894 | 896 | 888 | 894 | 13,000 |
| 2024/06/07 | 881 | 890 | 881 | 888 | 8,100 |
| 2024/06/06 | 888 | 888 | 881 | 881 | 11,800 |
| 2024/06/05 | 890 | 890 | 885 | 888 | 8,600 |
| 2024/06/04 | 882 | 889 | 881 | 889 | 23,500 |
| 2024/06/03 | 898 | 898 | 880 | 887 | 43,200 |
| 2024/05/31 | 901 | 902 | 890 | 898 | 36,300 |
| 2024/05/30 | 878 | 907 | 872 | 901 | 119,500 |
| 2024/05/29 | 1,000 | 1,001 | 998 | 998 | 62,500 |
| 2024/05/28 | 998 | 1,000 | 997 | 1,000 | 28,500 |
| 2024/05/27 | 998 | 999 | 996 | 999 | 33,900 |
| 2024/05/24 | 997 | 1,000 | 996 | 998 | 25,200 |
| 2024/05/23 | 997 | 1,000 | 995 | 997 | 25,300 |
| 2024/05/22 | 994 | 995 | 992 | 994 | 17,500 |
| 2024/05/21 | 994 | 996 | 993 | 994 | 18,400 |
| 2024/05/20 | 996 | 997 | 992 | 994 | 19,500 |
| 2024/05/17 | 986 | 991 | 982 | 991 | 16,100 |
| 2024/05/16 | 988 | 988 | 980 | 982 | 22,000 |
| 2024/05/15 | 992 | 992 | 984 | 986 | 35,600 |
| 2024/05/14 | 997 | 997 | 992 | 994 | 22,800 |
| 2024/05/13 | 998 | 998 | 995 | 997 | 15,000 |
| 2024/05/10 | 1,000 | 1,000 | 995 | 995 | 27,800 |
| 2024/05/09 | 1,007 | 1,007 | 1,000 | 1,000 | 20,200 |
| 2024/05/08 | 1,008 | 1,008 | 1,003 | 1,005 | 15,400 |
| 2024/05/07 | 1,005 | 1,008 | 1,003 | 1,006 | 19,100 |
| 2024/05/02 | 1,001 | 1,004 | 999 | 1,001 | 18,300 |
| 2024/05/01 | 998 | 1,000 | 997 | 999 | 19,200 |
| 2024/04/30 | 996 | 999 | 996 | 997 | 18,900 |
| 2024/04/26 | 992 | 995 | 990 | 995 | 12,000 |
| 2024/04/25 | 994 | 994 | 985 | 992 | 14,200 |
| 2024/04/24 | 993 | 996 | 990 | 994 | 12,900 |
| 2024/04/23 | 981 | 996 | 980 | 993 | 17,800 |
| 2024/04/22 | 970 | 979 | 970 | 979 | 8,500 |
| 2024/04/19 | 978 | 978 | 953 | 968 | 14,200 |
| 2024/04/18 | 942 | 973 | 942 | 973 | 14,100 |
| 2024/04/17 | 990 | 991 | 945 | 945 | 42,600 |
| 2024/04/16 | 997 | 997 | 990 | 990 | 11,800 |
| 2024/04/15 | 991 | 998 | 990 | 998 | 13,500 |
| 2024/04/12 | 985 | 992 | 985 | 990 | 20,100 |
| 2024/04/11 | 979 | 983 | 977 | 983 | 16,200 |
| 2024/04/10 | 976 | 979 | 970 | 979 | 17,400 |
| 2024/04/09 | 970 | 977 | 965 | 971 | 26,400 |
| 2024/04/08 | 968 | 970 | 957 | 968 | 29,900 |
| 2024/04/05 | 958 | 975 | 950 | 960 | 65,600 |
| 2024/04/04 | 940 | 945 | 937 | 945 | 17,000 |
| 2024/04/03 | 937 | 942 | 936 | 941 | 11,900 |
| 2024/04/02 | 942 | 945 | 935 | 936 | 14,800 |
| 2024/04/01 | 940 | 944 | 936 | 942 | 19,200 |
| 2024/03/29 | 934 | 937 | 931 | 934 | 18,700 |
| 2024/03/28 | 929 | 934 | 928 | 930 | 14,400 |
| 2024/03/27 | 922 | 926 | 920 | 926 | 11,800 |
| 2024/03/26 | 916 | 923 | 916 | 922 | 6,100 |
| 2024/03/25 | 915 | 923 | 915 | 921 | 10,900 |
| 2024/03/22 | 918 | 920 | 917 | 918 | 4,800 |
| 2024/03/21 | 921 | 922 | 918 | 921 | 6,600 |
| 2024/03/19 | 914 | 920 | 909 | 920 | 15,700 |
| 2024/03/18 | 915 | 919 | 912 | 919 | 5,300 |
| 2024/03/15 | 920 | 920 | 911 | 916 | 9,200 |
| 2024/03/14 | 909 | 920 | 908 | 912 | 6,500 |
| 2024/03/13 | 907 | 920 | 905 | 907 | 3,700 |
| 2024/03/12 | 905 | 907 | 902 | 906 | 3,800 |
| 2024/03/11 | 914 | 914 | 902 | 906 | 10,900 |
| 2024/03/08 | 910 | 916 | 910 | 913 | 2,900 |
| 2024/03/07 | 908 | 919 | 908 | 913 | 9,400 |
| 2024/03/06 | 917 | 920 | 914 | 917 | 4,500 |
| 2024/03/05 | 920 | 920 | 915 | 917 | 9,200 |
| 2024/03/04 | 918 | 920 | 916 | 917 | 8,900 |
| 2024/03/01 | 915 | 917 | 912 | 915 | 5,300 |
| 2024/02/29 | 917 | 917 | 913 | 913 | 6,000 |
| 2024/02/28 | 908 | 915 | 907 | 913 | 9,900 |
| 2024/02/27 | 905 | 908 | 905 | 908 | 4,000 |
| 2024/02/26 | 904 | 906 | 901 | 904 | 6,900 |
| 2024/02/22 | 904 | 904 | 900 | 904 | 3,000 |
| 2024/02/21 | 903 | 903 | 901 | 901 | 1,300 |
| 2024/02/20 | 902 | 903 | 900 | 901 | 4,000 |
| 2024/02/19 | 903 | 903 | 898 | 902 | 7,400 |
| 2024/02/16 | 908 | 908 | 901 | 903 | 4,500 |
| 2024/02/15 | 908 | 908 | 903 | 908 | 5,100 |
| 2024/02/14 | 907 | 908 | 906 | 908 | 4,000 |
| 2024/02/13 | 907 | 910 | 906 | 906 | 3,500 |
| 2024/02/09 | 913 | 914 | 906 | 908 | 7,700 |
| 2024/02/08 | 914 | 914 | 911 | 913 | 4,300 |
| 2024/02/07 | 912 | 912 | 909 | 911 | 2,900 |
| 2024/02/06 | 908 | 910 | 908 | 910 | 1,400 |
| 2024/02/05 | 912 | 913 | 906 | 908 | 4,800 |
| 2024/02/02 | 909 | 909 | 903 | 908 | 4,900 |
| 2024/02/01 | 910 | 910 | 904 | 906 | 6,300 |
| 2024/01/31 | 906 | 906 | 903 | 905 | 4,500 |
| 2024/01/30 | 905 | 907 | 905 | 905 | 2,800 |
| 2024/01/29 | 912 | 912 | 903 | 904 | 9,100 |
| 2024/01/26 | 906 | 906 | 900 | 904 | 6,900 |
| 2024/01/25 | 903 | 905 | 901 | 905 | 2,800 |
| 2024/01/24 | 900 | 905 | 900 | 903 | 4,300 |
| 2024/01/23 | 905 | 905 | 900 | 900 | 7,000 |
| 2024/01/22 | 898 | 910 | 897 | 905 | 18,400 |
| 2024/01/19 | 892 | 897 | 892 | 897 | 8,300 |
| 2024/01/18 | 890 | 891 | 887 | 888 | 3,600 |
| 2024/01/17 | 886 | 890 | 886 | 890 | 4,300 |
| 2024/01/16 | 886 | 888 | 886 | 886 | 4,800 |
| 2024/01/15 | 890 | 890 | 880 | 885 | 18,500 |
| 2024/01/12 | 881 | 885 | 880 | 880 | 7,900 |
| 2024/01/11 | 884 | 885 | 880 | 881 | 5,700 |
| 2024/01/10 | 882 | 885 | 882 | 883 | 4,300 |
| 2024/01/09 | 890 | 890 | 882 | 882 | 10,000 |
| 2024/01/05 | 879 | 888 | 875 | 888 | 10,300 |
| 2024/01/04 | 867 | 875 | 866 | 875 | 10,200 |