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 |
|---|---|---|---|---|---|
| 2026/06/18 | 907 | 911 | 887 | 898 | 42,200 |
| 2026/06/17 | 882 | 909 | 882 | 903 | 54,600 |
| 2026/06/16 | 888 | 888 | 871 | 882 | 57,700 |
| 2026/06/15 | 893 | 905 | 881 | 888 | 41,900 |
| 2026/06/12 | 892 | 893 | 862 | 893 | 101,600 |
| 2026/06/11 | 900 | 902 | 875 | 877 | 96,000 |
| 2026/06/10 | 892 | 912 | 892 | 900 | 40,200 |
| 2026/06/09 | 885 | 895 | 878 | 890 | 64,500 |
| 2026/06/08 | 879 | 890 | 870 | 879 | 86,800 |
| 2026/06/05 | 890 | 902 | 884 | 887 | 96,100 |
| 2026/06/04 | 932 | 932 | 880 | 889 | 134,100 |
| 2026/06/03 | 958 | 961 | 935 | 938 | 57,800 |
| 2026/06/02 | 943 | 964 | 940 | 959 | 112,500 |
| 2026/06/01 | 970 | 972 | 938 | 943 | 85,400 |
| 2026/05/29 | 977 | 983 | 964 | 964 | 59,100 |
| 2026/05/28 | 970 | 977 | 967 | 970 | 36,600 |
| 2026/05/27 | 970 | 972 | 963 | 970 | 41,900 |
| 2026/05/26 | 971 | 979 | 967 | 970 | 47,300 |
| 2026/05/25 | 983 | 985 | 967 | 975 | 52,800 |
| 2026/05/22 | 960 | 976 | 956 | 973 | 52,000 |
| 2026/05/21 | 946 | 964 | 943 | 945 | 43,200 |
| 2026/05/20 | 944 | 947 | 935 | 945 | 49,200 |
| 2026/05/19 | 938 | 955 | 938 | 943 | 82,400 |
| 2026/05/18 | 959 | 964 | 933 | 936 | 75,800 |
| 2026/05/15 | 946 | 968 | 946 | 952 | 56,600 |
| 2026/05/14 | 967 | 971 | 952 | 952 | 53,300 |
| 2026/05/13 | 960 | 982 | 960 | 975 | 58,000 |
| 2026/05/12 | 997 | 998 | 940 | 957 | 167,000 |
| 2026/05/11 | 1,003 | 1,010 | 997 | 998 | 62,500 |
| 2026/05/08 | 1,022 | 1,023 | 1,000 | 1,002 | 57,000 |
| 2026/05/07 | 1,042 | 1,044 | 1,020 | 1,020 | 77,200 |
| 2026/05/01 | 1,010 | 1,027 | 1,005 | 1,012 | 70,500 |
| 2026/04/30 | 1,043 | 1,049 | 998 | 1,005 | 189,200 |
| 2026/04/28 | 1,091 | 1,121 | 1,006 | 1,040 | 254,500 |
| 2026/04/27 | 1,103 | 1,103 | 1,086 | 1,093 | 63,700 |
| 2026/04/24 | 1,090 | 1,101 | 1,078 | 1,097 | 79,800 |
| 2026/04/23 | 1,072 | 1,092 | 1,063 | 1,090 | 97,100 |
| 2026/04/22 | 1,075 | 1,084 | 1,064 | 1,072 | 44,300 |
| 2026/04/21 | 1,100 | 1,119 | 1,073 | 1,082 | 99,700 |
| 2026/04/20 | 1,129 | 1,129 | 1,105 | 1,112 | 64,900 |
| 2026/04/17 | 1,105 | 1,126 | 1,093 | 1,120 | 107,500 |
| 2026/04/16 | 1,142 | 1,145 | 1,115 | 1,115 | 54,700 |
| 2026/04/15 | 1,145 | 1,154 | 1,130 | 1,140 | 51,100 |
| 2026/04/14 | 1,142 | 1,147 | 1,125 | 1,145 | 55,800 |
| 2026/04/13 | 1,140 | 1,153 | 1,123 | 1,149 | 155,000 |
| 2026/04/10 | 1,131 | 1,136 | 1,116 | 1,122 | 30,500 |
| 2026/04/09 | 1,143 | 1,143 | 1,121 | 1,130 | 83,700 |
| 2026/04/08 | 1,118 | 1,143 | 1,117 | 1,143 | 56,800 |
| 2026/04/07 | 1,089 | 1,108 | 1,089 | 1,103 | 55,800 |
| 2026/04/06 | 1,071 | 1,084 | 1,053 | 1,081 | 72,500 |
| 2026/04/03 | 1,092 | 1,099 | 1,069 | 1,074 | 64,500 |
| 2026/03/27 | 1,101 | 1,117 | 1,101 | 1,104 | 82,300 |
| 2026/03/26 | 1,145 | 1,151 | 1,101 | 1,104 | 89,000 |
| 2026/03/25 | 1,150 | 1,151 | 1,142 | 1,145 | 61,100 |
| 2026/03/24 | 1,161 | 1,161 | 1,126 | 1,134 | 108,300 |
| 2026/03/23 | 1,171 | 1,171 | 1,103 | 1,111 | 163,400 |
| 2026/03/19 | 1,240 | 1,240 | 1,201 | 1,201 | 75,600 |
| 2026/03/18 | 1,230 | 1,242 | 1,223 | 1,240 | 44,400 |
| 2026/03/17 | 1,239 | 1,264 | 1,227 | 1,235 | 59,000 |
| 2026/03/16 | 1,272 | 1,272 | 1,221 | 1,231 | 129,600 |
| 2026/03/13 | 1,279 | 1,304 | 1,273 | 1,273 | 89,100 |
| 2026/03/12 | 1,316 | 1,316 | 1,287 | 1,299 | 104,400 |
| 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 |