エリアリンク(8914)の株価時系列情報
エリアリンク(8914)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,327 | 1,335 | 1,317 | 1,321 | 114,800 |
| 2026/03/10 | 1,311 | 1,323 | 1,304 | 1,320 | 70,400 |
| 2026/03/09 | 1,273 | 1,309 | 1,268 | 1,304 | 131,700 |
| 2026/03/06 | 1,303 | 1,323 | 1,303 | 1,318 | 154,900 |
| 2026/03/05 | 1,290 | 1,305 | 1,277 | 1,300 | 132,800 |
| 2026/03/04 | 1,260 | 1,280 | 1,230 | 1,262 | 219,100 |
| 2026/03/03 | 1,302 | 1,308 | 1,277 | 1,277 | 151,300 |
| 2026/03/02 | 1,268 | 1,284 | 1,248 | 1,282 | 145,400 |
| 2026/02/27 | 1,275 | 1,287 | 1,254 | 1,283 | 157,900 |
| 2026/02/26 | 1,230 | 1,274 | 1,226 | 1,271 | 177,800 |
| 2026/02/25 | 1,201 | 1,227 | 1,199 | 1,222 | 151,700 |
| 2026/02/24 | 1,200 | 1,210 | 1,199 | 1,206 | 57,000 |
| 2026/02/20 | 1,195 | 1,210 | 1,187 | 1,200 | 109,900 |
| 2026/02/19 | 1,168 | 1,192 | 1,165 | 1,192 | 66,100 |
| 2026/02/18 | 1,160 | 1,172 | 1,158 | 1,165 | 64,800 |
| 2026/02/17 | 1,160 | 1,194 | 1,156 | 1,161 | 137,600 |
| 2026/02/16 | 1,128 | 1,160 | 1,127 | 1,158 | 167,200 |
| 2026/02/13 | 1,122 | 1,131 | 1,100 | 1,113 | 155,500 |
| 2026/02/12 | 1,160 | 1,162 | 1,110 | 1,113 | 199,900 |
| 2026/02/10 | 1,139 | 1,153 | 1,131 | 1,134 | 127,200 |
| 2026/02/09 | 1,111 | 1,134 | 1,100 | 1,134 | 122,700 |
| 2026/02/06 | 1,100 | 1,102 | 1,093 | 1,096 | 42,700 |
| 2026/02/05 | 1,103 | 1,110 | 1,089 | 1,106 | 75,000 |
| 2026/02/04 | 1,105 | 1,115 | 1,095 | 1,103 | 98,300 |
| 2026/02/03 | 1,100 | 1,110 | 1,092 | 1,102 | 61,300 |
| 2026/02/02 | 1,108 | 1,110 | 1,093 | 1,100 | 54,000 |
| 2026/01/30 | 1,101 | 1,110 | 1,094 | 1,110 | 63,800 |
| 2026/01/29 | 1,083 | 1,101 | 1,070 | 1,098 | 64,800 |
| 2026/01/28 | 1,093 | 1,095 | 1,084 | 1,085 | 61,000 |
| 2026/01/27 | 1,095 | 1,101 | 1,087 | 1,092 | 35,000 |
| 2026/01/26 | 1,097 | 1,105 | 1,087 | 1,096 | 61,000 |
| 2026/01/23 | 1,082 | 1,099 | 1,081 | 1,098 | 41,200 |
| 2026/01/22 | 1,078 | 1,095 | 1,075 | 1,083 | 52,900 |
| 2026/01/21 | 1,051 | 1,081 | 1,051 | 1,070 | 84,600 |
| 2026/01/20 | 1,070 | 1,075 | 1,067 | 1,072 | 67,300 |
| 2026/01/19 | 1,078 | 1,090 | 1,076 | 1,078 | 44,000 |
| 2026/01/16 | 1,071 | 1,083 | 1,070 | 1,082 | 32,000 |
| 2026/01/15 | 1,068 | 1,079 | 1,065 | 1,076 | 58,200 |
| 2026/01/14 | 1,076 | 1,110 | 1,065 | 1,068 | 108,000 |
| 2026/01/13 | 1,050 | 1,071 | 1,042 | 1,071 | 120,500 |
| 2026/01/09 | 1,037 | 1,040 | 1,027 | 1,032 | 70,100 |
| 2026/01/08 | 1,058 | 1,059 | 1,031 | 1,034 | 76,900 |
| 2026/01/07 | 1,050 | 1,060 | 1,045 | 1,052 | 63,500 |
| 2026/01/06 | 1,058 | 1,066 | 1,053 | 1,057 | 61,400 |
| 2026/01/05 | 1,070 | 1,070 | 1,033 | 1,052 | 101,500 |
| 2025/12/30 | 1,060 | 1,073 | 1,049 | 1,065 | 58,100 |
| 2025/12/29 | 1,061 | 1,061 | 1,047 | 1,054 | 70,500 |
| 2025/12/26 | 1,080 | 1,083 | 1,071 | 1,073 | 75,500 |
| 2025/12/25 | 1,071 | 1,080 | 1,071 | 1,075 | 56,800 |
| 2025/12/24 | 1,073 | 1,080 | 1,071 | 1,074 | 41,500 |
| 2025/12/23 | 1,076 | 1,088 | 1,072 | 1,073 | 64,400 |
| 2025/12/22 | 1,081 | 1,086 | 1,068 | 1,080 | 78,600 |
| 2025/12/19 | 1,061 | 1,086 | 1,060 | 1,078 | 127,900 |
| 2025/12/18 | 1,054 | 1,068 | 1,047 | 1,063 | 76,300 |
| 2025/12/17 | 1,065 | 1,065 | 1,046 | 1,051 | 75,100 |
| 2025/12/16 | 1,060 | 1,065 | 1,048 | 1,059 | 78,800 |
| 2025/12/15 | 1,040 | 1,062 | 1,040 | 1,053 | 79,100 |
| 2025/12/12 | 1,041 | 1,050 | 1,036 | 1,039 | 67,300 |
| 2025/12/11 | 1,049 | 1,050 | 1,030 | 1,035 | 50,400 |
| 2025/12/10 | 1,033 | 1,049 | 1,033 | 1,043 | 51,900 |
| 2025/12/09 | 1,050 | 1,051 | 1,021 | 1,031 | 96,300 |
| 2025/12/08 | 1,024 | 1,051 | 1,024 | 1,045 | 49,200 |
| 2025/12/05 | 1,022 | 1,039 | 1,021 | 1,026 | 87,900 |
| 2025/12/04 | 1,017 | 1,037 | 1,016 | 1,034 | 69,300 |
| 2025/12/03 | 1,023 | 1,032 | 1,017 | 1,023 | 76,500 |
| 2025/12/02 | 1,030 | 1,037 | 1,014 | 1,014 | 74,800 |
| 2025/12/01 | 1,032 | 1,036 | 1,019 | 1,030 | 138,000 |
| 2025/11/28 | 1,045 | 1,048 | 1,034 | 1,035 | 58,800 |
| 2025/11/27 | 1,033 | 1,048 | 1,024 | 1,045 | 60,300 |
| 2025/11/26 | 1,019 | 1,032 | 1,007 | 1,027 | 331,700 |
| 2025/11/25 | 1,015 | 1,025 | 1,007 | 1,010 | 216,100 |
| 2025/11/21 | 1,015 | 1,042 | 1,015 | 1,035 | 64,800 |
| 2025/11/20 | 1,036 | 1,045 | 1,018 | 1,019 | 78,000 |
| 2025/11/19 | 1,009 | 1,046 | 1,009 | 1,036 | 127,000 |
| 2025/11/18 | 1,024 | 1,026 | 996 | 1,005 | 233,000 |
| 2025/11/17 | 1,076 | 1,079 | 1,039 | 1,048 | 146,400 |
| 2025/11/14 | 1,066 | 1,090 | 1,066 | 1,077 | 168,500 |
| 2025/11/13 | 1,042 | 1,071 | 1,041 | 1,064 | 148,400 |
| 2025/11/12 | 1,022 | 1,045 | 1,010 | 1,033 | 79,000 |
| 2025/11/11 | 1,012 | 1,021 | 999 | 1,021 | 98,000 |
| 2025/11/10 | 1,020 | 1,027 | 1,010 | 1,013 | 56,900 |
| 2025/11/07 | 1,025 | 1,038 | 1,011 | 1,023 | 134,600 |
| 2025/11/06 | 1,005 | 1,027 | 1,001 | 1,025 | 139,100 |
| 2025/11/05 | 1,020 | 1,026 | 1,001 | 1,005 | 90,400 |
| 2025/11/04 | 1,017 | 1,037 | 988 | 1,023 | 202,600 |
| 2025/10/31 | 1,065 | 1,065 | 1,001 | 1,017 | 221,700 |
| 2025/10/30 | 1,071 | 1,077 | 1,039 | 1,052 | 161,200 |
| 2025/10/30 | 1 -> 2.00 分割 | ||||
| 2025/10/29 | 2,150 | 2,168 | 2,061 | 2,140 | 181,000 |
| 2025/10/28 | 2,199 | 2,202 | 2,150 | 2,153 | 54,900 |
| 2025/10/27 | 2,199 | 2,200 | 2,171 | 2,193 | 43,000 |
| 2025/10/24 | 2,197 | 2,210 | 2,147 | 2,149 | 46,200 |
| 2025/10/23 | 2,217 | 2,228 | 2,194 | 2,210 | 45,300 |
| 2025/10/22 | 2,138 | 2,228 | 2,138 | 2,227 | 73,100 |
| 2025/10/21 | 2,148 | 2,183 | 2,120 | 2,138 | 70,800 |
| 2025/10/20 | 2,157 | 2,157 | 2,106 | 2,121 | 137,500 |
| 2025/10/17 | 2,160 | 2,160 | 2,128 | 2,133 | 41,300 |
| 2025/10/16 | 2,191 | 2,212 | 2,150 | 2,164 | 71,100 |
| 2025/10/15 | 2,198 | 2,218 | 2,164 | 2,174 | 77,700 |
| 2025/10/14 | 2,230 | 2,230 | 2,160 | 2,183 | 105,600 |
| 2025/10/10 | 2,226 | 2,261 | 2,203 | 2,251 | 91,700 |
| 2025/10/09 | 2,183 | 2,203 | 2,167 | 2,187 | 46,700 |
| 2025/10/08 | 2,230 | 2,245 | 2,176 | 2,183 | 79,400 |
| 2025/10/07 | 2,255 | 2,270 | 2,209 | 2,215 | 88,100 |
| 2025/10/06 | 2,224 | 2,267 | 2,189 | 2,259 | 87,800 |
| 2025/10/03 | 2,153 | 2,188 | 2,146 | 2,181 | 44,900 |
| 2025/10/02 | 2,199 | 2,238 | 2,173 | 2,178 | 101,800 |
| 2025/10/01 | 2,206 | 2,226 | 2,181 | 2,188 | 144,300 |
| 2025/09/30 | 2,346 | 2,347 | 2,230 | 2,230 | 209,500 |
| 2025/09/29 | 2,359 | 2,359 | 2,323 | 2,323 | 74,100 |
| 2025/09/26 | 2,333 | 2,366 | 2,330 | 2,343 | 61,600 |
| 2025/09/25 | 2,428 | 2,428 | 2,318 | 2,333 | 77,200 |
| 2025/09/24 | 2,436 | 2,443 | 2,416 | 2,427 | 42,600 |
| 2025/09/22 | 2,424 | 2,442 | 2,395 | 2,436 | 55,500 |
| 2025/09/19 | 2,400 | 2,422 | 2,376 | 2,420 | 114,400 |
| 2025/09/18 | 2,377 | 2,406 | 2,360 | 2,406 | 72,800 |
| 2025/09/17 | 2,363 | 2,400 | 2,347 | 2,395 | 163,900 |
| 2025/09/16 | 2,320 | 2,363 | 2,291 | 2,363 | 885,000 |
| 2025/09/12 | 2,410 | 2,424 | 2,308 | 2,322 | 191,300 |
| 2025/09/11 | 2,447 | 2,457 | 2,414 | 2,424 | 135,500 |
| 2025/09/10 | 2,397 | 2,427 | 2,384 | 2,422 | 189,000 |
| 2025/09/09 | 2,323 | 2,372 | 2,315 | 2,347 | 403,000 |
| 2025/09/08 | 2,333 | 2,372 | 2,306 | 2,310 | 406,500 |
| 2025/09/05 | 2,312 | 2,340 | 2,306 | 2,312 | 119,400 |
| 2025/09/04 | 2,336 | 2,357 | 2,304 | 2,315 | 80,500 |
| 2025/09/03 | 2,302 | 2,340 | 2,299 | 2,309 | 117,400 |
| 2025/09/02 | 2,373 | 2,386 | 2,270 | 2,300 | 248,900 |
| 2025/09/01 | 2,452 | 2,488 | 2,367 | 2,381 | 378,900 |
| 2025/08/29 | 2,542 | 2,565 | 2,523 | 2,552 | 68,900 |
| 2025/08/28 | 2,563 | 2,575 | 2,520 | 2,525 | 70,100 |
| 2025/08/27 | 2,570 | 2,598 | 2,567 | 2,567 | 7,800 |
| 2025/08/26 | 2,573 | 2,591 | 2,555 | 2,570 | 22,500 |
| 2025/08/25 | 2,621 | 2,630 | 2,567 | 2,570 | 39,000 |
| 2025/08/22 | 2,636 | 2,656 | 2,610 | 2,620 | 37,700 |
| 2025/08/21 | 2,662 | 2,664 | 2,610 | 2,622 | 35,700 |
| 2025/08/20 | 2,620 | 2,669 | 2,618 | 2,662 | 54,900 |
| 2025/08/19 | 2,605 | 2,673 | 2,602 | 2,639 | 71,300 |
| 2025/08/18 | 2,541 | 2,607 | 2,516 | 2,606 | 52,000 |
| 2025/08/15 | 2,569 | 2,587 | 2,541 | 2,541 | 27,600 |
| 2025/08/14 | 2,566 | 2,569 | 2,533 | 2,562 | 74,700 |
| 2025/08/13 | 2,598 | 2,616 | 2,565 | 2,569 | 42,200 |
| 2025/08/12 | 2,627 | 2,627 | 2,569 | 2,574 | 22,000 |
| 2025/08/08 | 2,610 | 2,620 | 2,584 | 2,584 | 25,600 |
| 2025/08/07 | 2,579 | 2,624 | 2,574 | 2,596 | 68,600 |
| 2025/08/06 | 2,572 | 2,628 | 2,571 | 2,579 | 56,500 |
| 2025/08/05 | 2,589 | 2,615 | 2,563 | 2,584 | 52,100 |
| 2025/08/04 | 2,463 | 2,587 | 2,450 | 2,583 | 98,200 |
| 2025/08/01 | 2,508 | 2,518 | 2,435 | 2,513 | 63,400 |
| 2025/07/31 | 2,477 | 2,546 | 2,447 | 2,545 | 82,200 |
| 2025/07/30 | 2,519 | 2,580 | 2,396 | 2,446 | 158,000 |
| 2025/07/29 | 2,475 | 2,527 | 2,470 | 2,527 | 55,200 |
| 2025/07/28 | 2,491 | 2,522 | 2,468 | 2,498 | 59,800 |
| 2025/07/25 | 2,445 | 2,485 | 2,434 | 2,474 | 58,300 |
| 2025/07/24 | 2,436 | 2,445 | 2,406 | 2,445 | 45,700 |
| 2025/07/23 | 2,399 | 2,436 | 2,380 | 2,435 | 56,800 |
| 2025/07/22 | 2,392 | 2,412 | 2,360 | 2,402 | 34,200 |
| 2025/07/18 | 2,393 | 2,410 | 2,371 | 2,392 | 28,700 |
| 2025/07/17 | 2,388 | 2,408 | 2,370 | 2,393 | 41,700 |
| 2025/07/16 | 2,388 | 2,396 | 2,355 | 2,377 | 33,100 |
| 2025/07/15 | 2,357 | 2,376 | 2,336 | 2,365 | 33,700 |
| 2025/07/14 | 2,360 | 2,384 | 2,330 | 2,359 | 47,900 |
| 2025/07/11 | 2,280 | 2,416 | 2,280 | 2,384 | 87,900 |
| 2025/07/10 | 2,331 | 2,339 | 2,281 | 2,282 | 48,200 |
| 2025/07/09 | 2,306 | 2,354 | 2,304 | 2,332 | 32,700 |
| 2025/07/08 | 2,358 | 2,363 | 2,307 | 2,307 | 31,200 |
| 2025/07/07 | 2,339 | 2,368 | 2,326 | 2,358 | 29,600 |
| 2025/07/04 | 2,359 | 2,380 | 2,322 | 2,340 | 25,000 |
| 2025/07/03 | 2,370 | 2,382 | 2,342 | 2,359 | 37,900 |
| 2025/07/02 | 2,363 | 2,387 | 2,334 | 2,365 | 28,400 |
| 2025/07/01 | 2,400 | 2,423 | 2,377 | 2,385 | 33,600 |
| 2025/06/30 | 2,421 | 2,433 | 2,393 | 2,422 | 39,200 |
| 2025/06/27 | 2,372 | 2,424 | 2,349 | 2,402 | 35,100 |
| 2025/06/26 | 2,381 | 2,408 | 2,381 | 2,384 | 48,400 |
| 2025/06/25 | 2,400 | 2,400 | 2,346 | 2,366 | 45,200 |
| 2025/06/24 | 2,369 | 2,404 | 2,368 | 2,400 | 54,300 |
| 2025/06/23 | 2,346 | 2,368 | 2,325 | 2,368 | 36,900 |
| 2025/06/20 | 2,375 | 2,389 | 2,345 | 2,360 | 28,000 |
| 2025/06/19 | 2,333 | 2,409 | 2,318 | 2,373 | 66,000 |
| 2025/06/18 | 2,323 | 2,352 | 2,315 | 2,333 | 35,100 |
| 2025/06/17 | 2,294 | 2,334 | 2,285 | 2,323 | 34,300 |
| 2025/06/16 | 2,325 | 2,329 | 2,281 | 2,292 | 56,600 |
| 2025/06/13 | 2,333 | 2,335 | 2,309 | 2,326 | 24,300 |
| 2025/06/12 | 2,324 | 2,330 | 2,305 | 2,321 | 25,000 |
| 2025/06/11 | 2,290 | 2,326 | 2,276 | 2,325 | 33,200 |
| 2025/06/10 | 2,265 | 2,312 | 2,251 | 2,296 | 49,300 |
| 2025/06/09 | 2,237 | 2,274 | 2,221 | 2,261 | 47,900 |
| 2025/06/06 | 2,287 | 2,299 | 2,208 | 2,220 | 33,700 |
| 2025/06/05 | 2,252 | 2,293 | 2,183 | 2,283 | 62,100 |
| 2025/06/04 | 2,149 | 2,268 | 2,149 | 2,268 | 113,800 |
| 2025/06/03 | 2,159 | 2,188 | 2,121 | 2,145 | 44,400 |
| 2025/06/02 | 2,121 | 2,121 | 2,100 | 2,102 | 18,600 |
| 2025/05/30 | 2,121 | 2,151 | 2,106 | 2,139 | 33,600 |
| 2025/05/29 | 2,158 | 2,158 | 2,120 | 2,120 | 20,500 |
| 2025/05/28 | 2,198 | 2,200 | 2,148 | 2,152 | 28,400 |
| 2025/05/27 | 2,181 | 2,208 | 2,174 | 2,188 | 101,600 |
| 2025/05/26 | 2,120 | 2,155 | 2,079 | 2,155 | 87,200 |
| 2025/05/23 | 2,054 | 2,119 | 2,054 | 2,110 | 86,500 |
| 2025/05/22 | 2,073 | 2,103 | 2,027 | 2,043 | 57,600 |
| 2025/05/21 | 2,103 | 2,109 | 2,075 | 2,079 | 25,700 |
| 2025/05/20 | 2,100 | 2,108 | 2,076 | 2,100 | 53,200 |
| 2025/05/19 | 2,066 | 2,099 | 2,027 | 2,076 | 75,000 |