日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 130 132 128 130 700,700
2013/12/27 130 130 126 129 749,400
2013/12/26 125 130 123 130 1,293,500
2013/12/25 122 125 121 123 1,751,800
2013/12/24 124 125 122 123 1,326,800
2013/12/20 126 126 123 125 791,900
2013/12/19 128 129 122 125 1,506,000
2013/12/18 127 128 125 127 704,500
2013/12/17 129 130 125 127 756,000
2013/12/16 130 131 126 128 1,118,200
2013/12/13 130 132 129 131 544,200
2013/12/12 130 131 129 130 839,700
2013/12/11 132 133 131 131 1,327,000
2013/12/10 128 134 127 134 2,499,800
2013/12/09 128 129 126 128 412,100
2013/12/06 125 127 125 127 465,500
2013/12/05 127 128 126 126 404,600
2013/12/04 127 128 125 128 662,200
2013/12/03 133 133 128 130 1,557,300
2013/12/02 131 134 130 134 897,700
2013/11/29 130 131 128 131 652,400
2013/11/28 129 130 127 130 1,239,300
2013/11/27 129 131 128 129 479,300
2013/11/26 131 132 128 130 1,695,100
2013/11/25 130 134 128 132 1,988,900
2013/11/22 125 134 124 129 3,104,200
2013/11/21 123 124 122 123 463,400
2013/11/20 124 124 122 123 584,300
2013/11/19 124 125 123 124 945,700
2013/11/18 123 125 123 124 1,334,200
2013/11/15 121 123 120 122 2,686,500
2013/11/14 118 121 118 120 984,900
2013/11/13 118 121 117 119 983,700
2013/11/12 118 121 116 121 1,527,900
2013/11/11 125 126 108 112 1,388,700
2013/11/08 124 125 123 123 1,721,300
2013/11/07 122 125 122 124 1,940,300
2013/11/06 120 123 117 122 1,391,300
2013/11/05 118 122 115 120 778,200
2013/11/01 119 120 114 118 1,313,800
2013/10/31 129 129 119 121 2,380,400
2013/10/30 127 128 124 125 1,505,500
2013/10/29 127 129 124 126 1,162,100
2013/10/28 130 131 125 128 1,369,800
2013/10/25 135 136 126 129 1,619,400
2013/10/24 131 135 130 133 1,364,300
2013/10/23 138 143 132 134 3,624,700
2013/10/22 127 144 123 142 5,986,500
2013/10/21 125 128 124 126 1,511,200
2013/10/18 122 124 120 122 1,394,800
2013/10/17 118 121 118 120 986,600
2013/10/16 116 118 116 116 392,300
2013/10/15 117 118 115 118 365,200
2013/10/11 116 118 115 117 574,100
2013/10/10 118 118 115 116 316,000
2013/10/09 112 117 111 116 332,200
2013/10/08 111 115 110 114 535,900
2013/10/07 119 119 113 114 548,700
2013/10/04 119 119 118 118 345,300
2013/10/03 119 122 119 122 316,300
2013/10/02 124 125 119 119 534,400
2013/10/01 124 127 123 124 938,200
2013/09/30 123 126 123 124 595,500
2013/09/27 124 128 121 127 1,101,000
2013/09/26 118 123 118 123 566,100
2013/09/25 120 121 118 119 328,600
2013/09/24 122 123 119 121 507,100
2013/09/20 123 125 120 122 952,900
2013/09/19 119 121 118 121 389,800
2013/09/18 116 121 115 118 1,155,500
2013/09/17 116 117 115 116 343,200
2013/09/13 117 119 116 117 304,200
2013/09/12 121 122 117 119 413,400
2013/09/11 125 125 122 122 439,800
2013/09/10 124 125 121 123 705,000
2013/09/09 126 128 120 124 1,487,600
2013/09/06 117 118 114 114 217,700
2013/09/05 119 120 116 119 291,900
2013/09/04 119 120 117 120 314,000
2013/09/03 116 121 115 120 632,700
2013/09/02 107 116 107 115 515,300
2013/08/30 109 111 108 108 227,100
2013/08/29 110 111 109 110 259,200
2013/08/28 110 112 109 111 449,900
2013/08/27 114 115 113 114 254,600
2013/08/26 118 118 115 116 190,800
2013/08/23 117 119 116 117 294,800
2013/08/22 112 118 112 117 437,800
2013/08/21 116 118 114 114 476,700
2013/08/20 118 119 116 117 628,200
2013/08/19 121 121 118 120 218,700
2013/08/16 119 120 118 120 208,000
2013/08/15 119 122 119 121 606,000
2013/08/14 121 123 119 123 354,300
2013/08/13 118 122 118 121 455,800
2013/08/12 121 122 116 120 705,300
2013/08/09 120 124 119 124 559,100
2013/08/08 121 123 120 120 463,900
2013/08/07 125 126 122 124 504,400
2013/08/06 130 130 125 127 690,100
2013/08/05 126 130 125 129 1,197,900
2013/08/02 117 126 117 125 1,698,200
2013/08/01 109 115 107 112 699,700
2013/07/31 120 120 110 112 1,031,800
2013/07/30 117 122 117 119 739,800
2013/07/29 123 124 115 118 1,140,200
2013/07/26 126 128 123 125 1,926,600
2013/07/25 129 130 126 128 813,700
2013/07/24 127 132 127 130 853,900
2013/07/23 127 131 125 129 1,322,700
2013/07/22 124 133 120 130 3,258,600
2013/07/19 127 128 122 124 933,000
2013/07/18 122 127 122 127 500,000
2013/07/17 123 124 119 123 874,900
2013/07/16 126 129 120 125 899,000
2013/07/12 129 130 125 127 1,144,600
2013/07/11 118 124 117 124 713,300
2013/07/10 127 128 120 120 700,300
2013/07/09 130 131 123 127 727,700
2013/07/08 130 135 127 129 2,129,700
2013/07/05 125 131 123 125 1,329,900
2013/07/04 115 127 112 122 2,168,100
2013/07/03 112 115 109 115 718,000
2013/07/02 107 113 107 111 979,300
2013/07/01 99 105 98 104 812,800
2013/06/28 99 103 99 101 965,900
2013/06/27 89 99 86 97 1,025,900
2013/06/26 100 102 89 89 788,900
2013/06/26 1 -> 100.00 分割
2013/06/25 10,000 10,230 9,630 9,770 6,111
2013/06/24 10,590 10,590 10,150 10,260 4,938
2013/06/21 9,780 10,440 9,750 10,440 5,618
2013/06/20 10,210 10,720 10,110 10,160 3,828
2013/06/19 10,740 11,330 10,080 10,280 9,613
2013/06/18 10,040 10,550 9,910 10,500 8,120
2013/06/17 9,900 9,950 9,600 9,870 5,616
2013/06/14 10,100 10,220 9,810 10,000 5,521
2013/06/13 10,190 10,240 9,710 9,790 7,083
2013/06/12 9,800 10,590 9,510 10,480 10,965
2013/06/11 10,120 10,540 9,960 10,290 8,475
2013/06/10 10,000 10,420 10,000 10,360 13,350
2013/06/07 9,450 9,610 8,520 9,220 33,847
2013/06/06 10,300 10,650 9,710 9,940 16,813
2013/06/05 11,500 11,600 10,700 10,900 7,160
2013/06/04 10,700 11,390 10,560 11,200 12,977
2013/06/03 11,150 11,630 10,880 11,000 8,070
2013/05/31 11,690 12,200 11,100 11,750 11,648
2013/05/30 12,120 12,200 11,290 11,390 15,389
2013/05/29 12,090 12,960 11,890 12,820 19,691
2013/05/28 11,260 12,050 11,010 11,890 14,442
2013/05/27 11,400 11,960 10,510 11,560 22,426
2013/05/24 13,160 13,160 10,910 11,700 33,273
2013/05/23 13,580 13,870 11,110 11,660 34,185
2013/05/22 14,100 14,900 13,780 13,950 17,992
2013/05/21 15,800 15,850 14,350 14,350 19,819
2013/05/20 16,100 16,300 15,400 15,840 24,637
2013/05/17 13,790 15,480 13,650 15,300 27,500
2013/05/16 13,760 14,820 12,000 13,680 34,705
2013/05/15 16,550 16,570 13,510 13,960 37,314
2013/05/14 16,250 16,500 15,800 16,410 22,591
2013/05/13 16,400 16,760 15,850 16,280 38,162
2013/05/10 15,410 16,440 14,800 15,900 39,684
2013/05/09 14,490 15,770 14,160 15,010 41,085
2013/05/08 15,000 15,080 14,160 14,320 15,826
2013/05/07 14,220 14,650 14,140 14,500 15,959
2013/05/02 14,090 14,220 13,710 13,810 11,723
2013/05/01 13,400 14,780 13,400 13,990 28,579
2013/04/30 13,620 13,880 13,300 13,500 17,850
2013/04/26 14,100 14,300 13,700 13,900 13,263
2013/04/25 14,250 14,450 13,830 14,090 15,921
2013/04/24 14,480 14,640 14,070 14,250 14,467
2013/04/23 14,610 14,740 14,160 14,250 20,081
2013/04/22 13,960 15,000 13,950 14,910 30,051
2013/04/19 13,660 13,970 13,500 13,570 8,390
2013/04/18 13,680 14,070 13,510 13,510 13,518
2013/04/17 13,970 14,380 13,600 13,650 15,419
2013/04/16 12,930 14,240 12,500 13,870 29,226
2013/04/15 13,850 13,850 13,000 13,230 20,011
2013/04/12 13,800 14,280 13,710 13,900 14,965
2013/04/11 15,500 15,500 13,410 14,000 37,500
2013/04/10 14,550 16,180 14,350 14,540 39,128
2013/04/09 16,890 17,760 14,670 15,170 91,406
2013/04/08 12,870 14,990 12,560 14,990 71,474
2013/04/05 12,400 13,450 11,580 11,990 48,309
2013/04/04 11,330 11,550 10,830 11,500 10,112
2013/04/03 11,170 11,650 11,100 11,340 12,783
2013/04/02 9,820 11,390 9,420 11,170 24,506
2013/04/01 11,750 11,830 10,500 10,560 19,945
2013/03/29 11,700 11,720 11,170 11,560 12,314
2013/03/28 12,500 12,590 11,610 11,780 16,723
2013/03/27 11,100 12,680 11,020 12,110 36,539
2013/03/26 11,300 11,390 10,940 11,100 7,990
2013/03/25 11,350 11,580 11,290 11,490 5,619
2013/03/22 11,600 11,680 11,200 11,290 8,312
2013/03/21 11,800 11,940 11,510 11,720 9,774
2013/03/19 11,500 12,320 10,900 11,820 21,683
2013/03/18 11,750 11,880 11,000 11,470 15,562
2013/03/15 11,930 12,200 11,380 11,750 17,759
2013/03/14 10,700 12,150 10,700 11,860 37,004
2013/03/13 10,500 11,050 10,500 10,590 15,235
2013/03/12 10,870 10,870 10,300 10,560 14,976
2013/03/11 11,000 11,180 10,700 10,880 10,770
2013/03/08 10,600 11,200 10,570 10,800 14,639
2013/03/07 11,000 11,520 10,380 10,600 19,580
2013/03/06 11,310 11,310 10,650 10,810 20,627
2013/03/05 11,330 11,600 10,290 10,410 31,525
2013/03/04 10,800 11,870 10,720 11,320 33,159
2013/03/01 11,000 12,400 10,600 10,850 67,379
2013/02/28 10,100 10,770 9,950 10,590 36,601
2013/02/27 10,400 10,940 9,640 9,870 30,562
2013/02/26 9,640 10,440 9,480 10,350 37,585
2013/02/25 9,000 10,200 9,000 9,940 58,646
2013/02/22 8,610 9,060 8,440 8,740 23,511
2013/02/21 7,820 8,940 7,820 8,850 40,573
2013/02/20 7,460 8,330 7,380 8,000 38,594
2013/02/19 7,090 7,500 6,990 7,450 14,290
2013/02/18 7,290 7,290 6,950 7,090 8,007
2013/02/15 7,650 7,700 6,880 7,080 20,516
2013/02/14 6,990 7,220 6,960 7,200 5,560
2013/02/13 7,130 7,290 6,990 6,990 10,288
2013/02/12 7,210 7,390 7,010 7,100 10,221
2013/02/08 7,230 7,300 6,940 7,050 15,424
2013/02/07 7,510 7,510 7,250 7,380 7,082
2013/02/06 7,520 7,760 7,350 7,510 13,455
2013/02/05 7,700 7,790 7,350 7,500 12,084
2013/02/04 8,240 8,310 7,810 7,930 15,100
2013/02/01 7,980 8,390 7,720 8,080 23,703
2013/01/31 8,000 8,000 7,620 7,960 14,399
2013/01/30 7,160 8,070 7,100 7,920 34,307
2013/01/29 7,300 7,530 7,150 7,160 13,109
2013/01/28 6,840 7,450 6,800 7,260 22,359
2013/01/25 6,880 7,050 6,810 6,850 7,048
2013/01/24 6,550 6,810 6,280 6,700 17,017
2013/01/23 7,160 7,220 6,750 6,750 13,877
2013/01/22 7,140 7,340 7,020 7,200 6,587
2013/01/21 7,050 7,300 7,010 7,100 6,799
2013/01/18 7,150 7,270 7,060 7,160 10,455
2013/01/17 6,970 7,150 6,450 6,850 23,165
2013/01/16 7,050 7,240 6,860 7,000 18,173
2013/01/15 7,600 7,700 7,150 7,270 12,999
2013/01/11 7,870 8,040 7,210 7,480 21,004
2013/01/10 7,650 7,970 7,510 7,970 15,032
2013/01/09 7,000 7,680 6,950 7,500 18,714
2013/01/08 7,830 7,830 6,900 7,240 27,568
2013/01/07 8,200 8,460 7,600 7,820 30,739
2013/01/04 7,080 7,880 6,980 7,880 30,954

このページの先頭へ