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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,967 | 2,031 | 1,966 | 2,016 | 47,400 |
| 2025/05/15 | 1,981 | 1,998 | 1,933 | 1,933 | 72,500 |
| 2025/05/14 | 2,035 | 2,045 | 2,011 | 2,011 | 20,000 |
| 2025/05/13 | 2,060 | 2,069 | 2,009 | 2,035 | 39,700 |
| 2025/05/12 | 2,069 | 2,087 | 2,050 | 2,063 | 22,900 |
| 2025/05/09 | 2,060 | 2,099 | 2,033 | 2,068 | 32,000 |
| 2025/05/08 | 2,141 | 2,141 | 2,066 | 2,066 | 53,500 |
| 2025/05/07 | 2,164 | 2,168 | 2,126 | 2,149 | 33,600 |
| 2025/05/02 | 2,145 | 2,173 | 2,122 | 2,141 | 30,700 |
| 2025/05/01 | 2,176 | 2,190 | 2,093 | 2,122 | 56,000 |
| 2025/04/30 | 2,143 | 2,222 | 2,094 | 2,191 | 71,900 |
| 2025/04/28 | 2,134 | 2,141 | 2,111 | 2,112 | 26,100 |
| 2025/04/25 | 2,148 | 2,162 | 2,137 | 2,140 | 35,900 |
| 2025/04/24 | 2,109 | 2,135 | 2,107 | 2,135 | 53,500 |
| 2025/04/23 | 2,086 | 2,110 | 2,072 | 2,107 | 43,900 |
| 2025/04/22 | 2,061 | 2,091 | 2,061 | 2,084 | 26,400 |
| 2025/04/21 | 2,055 | 2,096 | 2,049 | 2,080 | 55,000 |
| 2025/04/18 | 2,043 | 2,070 | 2,027 | 2,063 | 47,200 |
| 2025/04/17 | 2,010 | 2,034 | 1,923 | 2,006 | 72,200 |
| 2025/04/16 | 2,000 | 2,017 | 1,990 | 2,000 | 40,300 |
| 2025/04/15 | 1,978 | 1,995 | 1,973 | 1,980 | 35,500 |
| 2025/04/14 | 1,916 | 1,967 | 1,916 | 1,940 | 43,300 |
| 2025/04/11 | 1,866 | 1,922 | 1,858 | 1,908 | 45,100 |
| 2025/04/10 | 1,940 | 1,971 | 1,891 | 1,906 | 53,000 |
| 2025/04/09 | 1,816 | 1,825 | 1,765 | 1,799 | 65,200 |
| 2025/04/08 | 1,801 | 1,899 | 1,800 | 1,856 | 139,200 |
| 2025/04/07 | 1,701 | 1,767 | 1,692 | 1,707 | 148,700 |
| 2025/04/04 | 1,808 | 1,857 | 1,790 | 1,831 | 92,200 |
| 2025/04/03 | 1,857 | 1,899 | 1,855 | 1,886 | 54,200 |
| 2025/04/02 | 1,911 | 1,932 | 1,870 | 1,928 | 62,900 |
| 2025/04/01 | 1,983 | 1,995 | 1,927 | 1,928 | 55,200 |
| 2025/03/31 | 1,938 | 1,964 | 1,932 | 1,956 | 34,500 |
| 2025/03/28 | 1,941 | 1,981 | 1,940 | 1,968 | 42,400 |
| 2025/03/27 | 1,960 | 1,994 | 1,954 | 1,981 | 72,100 |
| 2025/03/26 | 1,980 | 1,995 | 1,958 | 1,975 | 41,500 |
| 2025/03/25 | 1,985 | 1,999 | 1,976 | 1,990 | 32,900 |
| 2025/03/24 | 1,978 | 1,998 | 1,969 | 1,985 | 69,200 |
| 2025/03/21 | 2,046 | 2,050 | 1,956 | 1,980 | 143,400 |
| 2025/03/19 | 2,071 | 2,098 | 2,054 | 2,070 | 28,500 |
| 2025/03/18 | 1,978 | 2,083 | 1,978 | 2,074 | 41,600 |
| 2025/03/17 | 1,958 | 1,993 | 1,953 | 1,958 | 72,600 |
| 2025/03/14 | 1,941 | 1,983 | 1,930 | 1,958 | 55,700 |
| 2025/03/13 | 2,004 | 2,028 | 1,951 | 1,963 | 40,300 |
| 2025/03/12 | 2,023 | 2,036 | 1,981 | 1,999 | 26,700 |
| 2025/03/11 | 1,968 | 2,018 | 1,954 | 2,018 | 41,600 |
| 2025/03/10 | 1,991 | 2,038 | 1,984 | 1,993 | 28,900 |
| 2025/03/07 | 2,042 | 2,063 | 2,000 | 2,000 | 44,700 |
| 2025/03/06 | 2,089 | 2,089 | 2,048 | 2,051 | 26,900 |
| 2025/03/05 | 2,076 | 2,099 | 2,072 | 2,082 | 25,000 |
| 2025/03/04 | 2,084 | 2,128 | 2,065 | 2,098 | 47,500 |
| 2025/03/03 | 2,098 | 2,134 | 2,074 | 2,086 | 54,200 |
| 2025/02/28 | 1,955 | 2,096 | 1,955 | 2,083 | 121,000 |
| 2025/02/27 | 1,971 | 2,021 | 1,955 | 1,955 | 89,400 |
| 2025/02/26 | 1,973 | 2,009 | 1,954 | 1,969 | 66,300 |
| 2025/02/25 | 1,985 | 1,990 | 1,913 | 1,973 | 95,600 |
| 2025/02/21 | 2,003 | 2,037 | 1,989 | 2,005 | 50,600 |
| 2025/02/20 | 1,988 | 2,004 | 1,974 | 2,001 | 59,300 |
| 2025/02/19 | 2,075 | 2,095 | 1,953 | 1,987 | 131,600 |
| 2025/02/18 | 1,990 | 2,117 | 1,988 | 2,075 | 181,500 |
| 2025/02/17 | 2,149 | 2,149 | 1,975 | 1,980 | 222,900 |
| 2025/02/14 | 2,220 | 2,264 | 2,111 | 2,137 | 116,800 |
| 2025/02/13 | 2,220 | 2,234 | 2,194 | 2,197 | 42,500 |
| 2025/02/12 | 2,190 | 2,224 | 2,179 | 2,220 | 59,800 |
| 2025/02/10 | 2,208 | 2,221 | 2,084 | 2,186 | 228,400 |
| 2025/02/07 | 2,331 | 2,331 | 2,192 | 2,198 | 129,500 |
| 2025/02/06 | 2,388 | 2,401 | 2,320 | 2,336 | 53,800 |
| 2025/02/05 | 2,342 | 2,398 | 2,310 | 2,388 | 86,000 |
| 2025/02/04 | 2,345 | 2,391 | 2,339 | 2,348 | 40,600 |
| 2025/02/03 | 2,333 | 2,355 | 2,320 | 2,338 | 31,600 |
| 2025/01/31 | 2,380 | 2,380 | 2,333 | 2,333 | 39,400 |
| 2025/01/30 | 2,357 | 2,393 | 2,342 | 2,380 | 24,400 |
| 2025/01/29 | 2,339 | 2,362 | 2,326 | 2,357 | 27,100 |
| 2025/01/28 | 2,288 | 2,352 | 2,281 | 2,351 | 45,900 |
| 2025/01/27 | 2,307 | 2,325 | 2,290 | 2,312 | 37,600 |
| 2025/01/24 | 2,216 | 2,415 | 2,216 | 2,330 | 146,400 |
| 2025/01/23 | 2,193 | 2,260 | 2,192 | 2,233 | 74,200 |
| 2025/01/22 | 2,224 | 2,238 | 2,181 | 2,207 | 39,400 |
| 2025/01/21 | 2,240 | 2,265 | 2,221 | 2,240 | 31,800 |
| 2025/01/20 | 2,235 | 2,250 | 2,228 | 2,241 | 26,900 |
| 2025/01/17 | 2,208 | 2,249 | 2,200 | 2,232 | 29,700 |
| 2025/01/16 | 2,277 | 2,289 | 2,240 | 2,253 | 41,700 |
| 2025/01/15 | 2,312 | 2,319 | 2,260 | 2,277 | 36,300 |
| 2025/01/14 | 2,310 | 2,321 | 2,278 | 2,288 | 51,100 |
| 2025/01/10 | 2,255 | 2,314 | 2,255 | 2,310 | 32,200 |
| 2025/01/09 | 2,186 | 2,255 | 2,186 | 2,253 | 49,400 |
| 2025/01/08 | 2,256 | 2,261 | 2,180 | 2,188 | 87,300 |
| 2025/01/07 | 2,296 | 2,320 | 2,249 | 2,261 | 47,000 |
| 2025/01/06 | 2,300 | 2,370 | 2,277 | 2,288 | 127,900 |
| 2024/12/30 | 2,225 | 2,286 | 2,219 | 2,284 | 29,800 |
| 2024/12/27 | 2,310 | 2,355 | 2,239 | 2,260 | 98,600 |
| 2024/12/26 | 2,316 | 2,344 | 2,300 | 2,331 | 44,800 |
| 2024/12/25 | 2,314 | 2,315 | 2,260 | 2,314 | 33,500 |
| 2024/12/24 | 2,340 | 2,340 | 2,289 | 2,289 | 47,400 |
| 2024/12/23 | 2,355 | 2,374 | 2,308 | 2,340 | 41,000 |
| 2024/12/20 | 2,294 | 2,369 | 2,289 | 2,352 | 101,200 |
| 2024/12/19 | 2,243 | 2,299 | 2,213 | 2,288 | 57,500 |
| 2024/12/18 | 2,280 | 2,320 | 2,279 | 2,293 | 47,000 |
| 2024/12/17 | 2,346 | 2,363 | 2,265 | 2,285 | 108,900 |
| 2024/12/16 | 2,400 | 2,430 | 2,318 | 2,345 | 112,800 |
| 2024/12/13 | 2,317 | 2,367 | 2,309 | 2,350 | 105,300 |
| 2024/12/12 | 2,240 | 2,315 | 2,240 | 2,299 | 63,700 |
| 2024/12/11 | 2,223 | 2,290 | 2,211 | 2,212 | 68,800 |
| 2024/12/10 | 2,203 | 2,226 | 2,188 | 2,219 | 56,500 |
| 2024/12/09 | 2,191 | 2,205 | 2,146 | 2,203 | 59,800 |
| 2024/12/06 | 2,200 | 2,222 | 2,168 | 2,186 | 40,000 |
| 2024/12/05 | 2,182 | 2,206 | 2,174 | 2,193 | 33,800 |
| 2024/12/04 | 2,197 | 2,210 | 2,138 | 2,152 | 63,700 |
| 2024/12/03 | 2,156 | 2,194 | 2,152 | 2,188 | 24,400 |
| 2024/12/02 | 2,181 | 2,189 | 2,142 | 2,172 | 34,600 |
| 2024/11/29 | 2,196 | 2,227 | 2,174 | 2,181 | 52,100 |
| 2024/11/28 | 2,141 | 2,175 | 2,115 | 2,171 | 47,300 |
| 2024/11/27 | 2,187 | 2,200 | 2,125 | 2,149 | 68,100 |
| 2024/11/26 | 2,120 | 2,167 | 2,120 | 2,149 | 113,700 |
| 2024/11/25 | 2,059 | 2,132 | 2,003 | 2,127 | 194,300 |
| 2024/11/22 | 1,970 | 2,066 | 1,970 | 2,066 | 160,900 |
| 2024/11/21 | 1,889 | 1,934 | 1,859 | 1,933 | 118,700 |
| 2024/11/20 | 1,829 | 1,888 | 1,828 | 1,879 | 34,600 |
| 2024/11/19 | 1,819 | 1,837 | 1,812 | 1,829 | 36,600 |
| 2024/11/18 | 1,854 | 1,884 | 1,815 | 1,826 | 31,200 |
| 2024/11/15 | 1,866 | 1,893 | 1,860 | 1,877 | 22,900 |
| 2024/11/14 | 1,866 | 1,897 | 1,863 | 1,866 | 23,900 |
| 2024/11/13 | 1,925 | 1,925 | 1,855 | 1,866 | 38,800 |
| 2024/11/12 | 1,887 | 1,935 | 1,887 | 1,911 | 58,300 |
| 2024/11/11 | 1,873 | 1,908 | 1,873 | 1,891 | 26,000 |
| 2024/11/08 | 1,868 | 1,896 | 1,840 | 1,860 | 55,500 |
| 2024/11/07 | 1,814 | 1,873 | 1,813 | 1,868 | 64,000 |
| 2024/11/06 | 1,784 | 1,814 | 1,780 | 1,813 | 30,000 |
| 2024/11/05 | 1,813 | 1,813 | 1,785 | 1,812 | 23,200 |
| 2024/11/01 | 1,804 | 1,837 | 1,804 | 1,813 | 35,400 |
| 2024/10/31 | 1,789 | 1,836 | 1,789 | 1,831 | 76,800 |
| 2024/10/30 | 1,800 | 1,800 | 1,742 | 1,777 | 85,200 |
| 2024/10/29 | 1,752 | 1,788 | 1,734 | 1,760 | 71,600 |
| 2024/10/28 | 1,701 | 1,753 | 1,701 | 1,748 | 31,900 |
| 2024/10/25 | 1,750 | 1,787 | 1,650 | 1,692 | 140,800 |
| 2024/10/24 | 1,800 | 1,800 | 1,737 | 1,750 | 38,800 |
| 2024/10/23 | 1,760 | 1,822 | 1,758 | 1,802 | 76,600 |
| 2024/10/22 | 1,765 | 1,780 | 1,753 | 1,760 | 59,500 |
| 2024/10/21 | 1,728 | 1,762 | 1,728 | 1,762 | 18,900 |
| 2024/10/18 | 1,763 | 1,763 | 1,726 | 1,728 | 28,300 |
| 2024/10/17 | 1,740 | 1,762 | 1,731 | 1,750 | 23,500 |
| 2024/10/16 | 1,728 | 1,746 | 1,720 | 1,736 | 16,700 |
| 2024/10/15 | 1,744 | 1,744 | 1,724 | 1,728 | 31,900 |
| 2024/10/11 | 1,740 | 1,770 | 1,730 | 1,749 | 31,400 |
| 2024/10/10 | 1,711 | 1,758 | 1,710 | 1,737 | 28,400 |
| 2024/10/09 | 1,730 | 1,732 | 1,717 | 1,720 | 14,900 |
| 2024/10/08 | 1,736 | 1,746 | 1,719 | 1,730 | 14,100 |
| 2024/10/07 | 1,765 | 1,781 | 1,745 | 1,754 | 18,700 |
| 2024/10/04 | 1,724 | 1,780 | 1,723 | 1,755 | 44,500 |
| 2024/10/03 | 1,715 | 1,727 | 1,687 | 1,725 | 61,500 |
| 2024/10/02 | 1,718 | 1,734 | 1,705 | 1,715 | 21,800 |
| 2024/10/01 | 1,726 | 1,736 | 1,713 | 1,732 | 20,300 |
| 2024/09/30 | 1,681 | 1,720 | 1,681 | 1,701 | 33,100 |
| 2024/09/27 | 1,730 | 1,755 | 1,728 | 1,753 | 33,700 |
| 2024/09/26 | 1,710 | 1,722 | 1,702 | 1,710 | 19,000 |
| 2024/09/25 | 1,701 | 1,717 | 1,685 | 1,710 | 43,600 |
| 2024/09/24 | 1,723 | 1,723 | 1,697 | 1,701 | 19,300 |
| 2024/09/20 | 1,758 | 1,758 | 1,705 | 1,713 | 37,000 |
| 2024/09/19 | 1,732 | 1,757 | 1,732 | 1,736 | 25,100 |
| 2024/09/18 | 1,750 | 1,762 | 1,724 | 1,729 | 18,300 |
| 2024/09/17 | 1,757 | 1,757 | 1,701 | 1,738 | 20,500 |
| 2024/09/13 | 1,737 | 1,747 | 1,720 | 1,726 | 21,500 |
| 2024/09/12 | 1,733 | 1,764 | 1,726 | 1,744 | 29,700 |
| 2024/09/11 | 1,790 | 1,790 | 1,685 | 1,703 | 63,200 |
| 2024/09/10 | 1,790 | 1,803 | 1,771 | 1,795 | 76,200 |
| 2024/09/09 | 1,722 | 1,779 | 1,718 | 1,771 | 61,200 |
| 2024/09/06 | 1,716 | 1,806 | 1,716 | 1,772 | 90,500 |
| 2024/09/05 | 1,666 | 1,745 | 1,663 | 1,717 | 42,100 |
| 2024/09/04 | 1,665 | 1,707 | 1,656 | 1,690 | 46,300 |
| 2024/09/03 | 1,695 | 1,711 | 1,679 | 1,693 | 96,700 |