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 |
---|---|---|---|---|---|
2014/12/30 | 140 | 140 | 138 | 140 | 401,300 |
2014/12/29 | 140 | 141 | 138 | 140 | 562,000 |
2014/12/26 | 137 | 141 | 137 | 140 | 837,100 |
2014/12/25 | 139 | 141 | 138 | 139 | 787,800 |
2014/12/24 | 142 | 144 | 139 | 139 | 1,011,000 |
2014/12/22 | 144 | 145 | 141 | 144 | 1,078,400 |
2014/12/19 | 138 | 143 | 137 | 143 | 2,039,600 |
2014/12/18 | 136 | 138 | 135 | 138 | 1,337,600 |
2014/12/17 | 131 | 137 | 131 | 135 | 1,008,400 |
2014/12/16 | 133 | 135 | 129 | 133 | 2,599,600 |
2014/12/15 | 139 | 140 | 135 | 135 | 2,737,300 |
2014/12/12 | 144 | 144 | 141 | 142 | 1,206,500 |
2014/12/11 | 142 | 145 | 141 | 143 | 1,154,400 |
2014/12/10 | 143 | 146 | 142 | 143 | 1,813,600 |
2014/12/09 | 148 | 151 | 144 | 144 | 3,777,900 |
2014/12/08 | 151 | 158 | 150 | 153 | 5,375,200 |
2014/12/05 | 146 | 148 | 145 | 148 | 823,000 |
2014/12/04 | 148 | 148 | 145 | 146 | 1,086,200 |
2014/12/03 | 148 | 150 | 146 | 147 | 2,047,600 |
2014/12/02 | 141 | 146 | 141 | 146 | 2,588,000 |
2014/12/01 | 142 | 143 | 141 | 141 | 842,000 |
2014/11/28 | 141 | 143 | 141 | 143 | 660,100 |
2014/11/27 | 143 | 145 | 140 | 142 | 1,769,900 |
2014/11/26 | 144 | 146 | 142 | 143 | 1,626,300 |
2014/11/25 | 143 | 144 | 142 | 143 | 628,600 |
2014/11/21 | 143 | 144 | 140 | 143 | 1,097,100 |
2014/11/20 | 145 | 145 | 142 | 143 | 1,347,600 |
2014/11/19 | 143 | 144 | 141 | 143 | 1,495,600 |
2014/11/18 | 141 | 143 | 139 | 142 | 1,780,800 |
2014/11/17 | 143 | 143 | 139 | 139 | 1,163,100 |
2014/11/14 | 141 | 143 | 138 | 143 | 2,170,400 |
2014/11/13 | 142 | 142 | 140 | 142 | 1,128,900 |
2014/11/12 | 142 | 148 | 141 | 141 | 3,878,800 |
2014/11/11 | 143 | 144 | 140 | 142 | 2,029,200 |
2014/11/10 | 143 | 143 | 141 | 142 | 1,377,300 |
2014/11/07 | 144 | 148 | 142 | 143 | 2,681,000 |
2014/11/06 | 150 | 153 | 142 | 145 | 5,074,500 |
2014/11/05 | 154 | 155 | 144 | 147 | 6,614,000 |
2014/11/04 | 154 | 168 | 147 | 158 | 11,292,400 |
2014/10/31 | 134 | 141 | 134 | 141 | 2,261,100 |
2014/10/30 | 138 | 138 | 134 | 135 | 1,387,400 |
2014/10/29 | 137 | 139 | 137 | 138 | 648,100 |
2014/10/28 | 138 | 138 | 135 | 136 | 517,700 |
2014/10/27 | 138 | 139 | 136 | 138 | 398,500 |
2014/10/24 | 137 | 139 | 135 | 136 | 805,700 |
2014/10/23 | 135 | 137 | 134 | 136 | 474,400 |
2014/10/22 | 135 | 137 | 134 | 135 | 508,500 |
2014/10/21 | 135 | 136 | 133 | 133 | 517,500 |
2014/10/20 | 136 | 137 | 134 | 137 | 524,600 |
2014/10/17 | 133 | 134 | 132 | 133 | 389,900 |
2014/10/16 | 132 | 134 | 131 | 133 | 433,300 |
2014/10/15 | 132 | 134 | 131 | 134 | 402,000 |
2014/10/14 | 132 | 133 | 131 | 131 | 467,800 |
2014/10/10 | 133 | 135 | 133 | 134 | 603,200 |
2014/10/09 | 138 | 139 | 135 | 135 | 624,800 |
2014/10/08 | 134 | 138 | 133 | 136 | 643,100 |
2014/10/07 | 138 | 139 | 136 | 136 | 514,300 |
2014/10/06 | 139 | 140 | 137 | 140 | 646,000 |
2014/10/03 | 134 | 138 | 134 | 138 | 1,012,000 |
2014/10/02 | 132 | 135 | 131 | 133 | 1,441,700 |
2014/10/01 | 137 | 138 | 135 | 135 | 756,200 |
2014/09/30 | 141 | 141 | 136 | 137 | 886,600 |
2014/09/29 | 141 | 142 | 139 | 140 | 792,600 |
2014/09/26 | 138 | 141 | 137 | 139 | 1,133,100 |
2014/09/25 | 137 | 142 | 133 | 139 | 3,986,600 |
2014/09/24 | 132 | 133 | 131 | 133 | 234,300 |
2014/09/22 | 133 | 134 | 131 | 133 | 656,000 |
2014/09/19 | 131 | 132 | 129 | 132 | 700,600 |
2014/09/18 | 133 | 133 | 131 | 131 | 555,700 |
2014/09/17 | 134 | 135 | 131 | 131 | 505,700 |
2014/09/16 | 135 | 135 | 133 | 133 | 618,800 |
2014/09/12 | 138 | 138 | 136 | 136 | 382,500 |
2014/09/11 | 135 | 139 | 134 | 138 | 708,700 |
2014/09/10 | 136 | 137 | 134 | 135 | 268,400 |
2014/09/09 | 136 | 137 | 135 | 137 | 286,600 |
2014/09/08 | 135 | 136 | 134 | 136 | 516,900 |
2014/09/05 | 136 | 138 | 135 | 135 | 398,900 |
2014/09/04 | 140 | 140 | 136 | 136 | 516,800 |
2014/09/03 | 141 | 141 | 139 | 140 | 492,800 |
2014/09/02 | 140 | 141 | 138 | 139 | 502,300 |
2014/09/01 | 135 | 141 | 135 | 141 | 1,692,500 |
2014/08/29 | 134 | 135 | 132 | 134 | 308,300 |
2014/08/28 | 137 | 138 | 134 | 135 | 567,100 |
2014/08/27 | 136 | 140 | 136 | 137 | 592,800 |
2014/08/26 | 136 | 142 | 136 | 137 | 1,651,300 |
2014/08/25 | 134 | 137 | 133 | 136 | 1,181,000 |
2014/08/22 | 132 | 135 | 132 | 133 | 1,037,000 |
2014/08/21 | 131 | 133 | 131 | 133 | 353,800 |
2014/08/20 | 132 | 133 | 131 | 132 | 400,100 |
2014/08/19 | 129 | 132 | 128 | 132 | 1,056,100 |
2014/08/18 | 129 | 129 | 128 | 129 | 344,100 |
2014/08/15 | 128 | 129 | 126 | 128 | 268,400 |
2014/08/14 | 128 | 129 | 127 | 128 | 596,500 |
2014/08/13 | 129 | 129 | 127 | 129 | 584,500 |
2014/08/12 | 129 | 131 | 127 | 130 | 1,474,000 |
2014/08/11 | 127 | 129 | 126 | 129 | 946,200 |
2014/08/08 | 124 | 125 | 121 | 122 | 929,400 |
2014/08/07 | 125 | 126 | 124 | 125 | 620,500 |
2014/08/06 | 128 | 129 | 125 | 126 | 1,351,400 |
2014/08/05 | 131 | 131 | 129 | 129 | 1,359,500 |
2014/08/04 | 129 | 132 | 128 | 131 | 719,700 |
2014/08/01 | 128 | 131 | 128 | 129 | 899,300 |
2014/07/31 | 131 | 133 | 129 | 131 | 1,018,200 |
2014/07/30 | 134 | 134 | 129 | 130 | 2,160,700 |
2014/07/29 | 132 | 135 | 131 | 134 | 1,074,100 |
2014/07/28 | 131 | 132 | 128 | 132 | 1,714,700 |
2014/07/25 | 130 | 133 | 130 | 131 | 1,379,400 |
2014/07/24 | 131 | 132 | 129 | 130 | 1,415,900 |
2014/07/23 | 133 | 134 | 129 | 131 | 3,224,700 |
2014/07/22 | 138 | 138 | 133 | 134 | 3,348,200 |
2014/07/18 | 149 | 149 | 138 | 139 | 6,094,400 |
2014/07/17 | 145 | 145 | 139 | 141 | 1,330,600 |
2014/07/16 | 148 | 150 | 146 | 146 | 1,015,900 |
2014/07/15 | 146 | 150 | 144 | 148 | 2,548,700 |
2014/07/14 | 139 | 145 | 139 | 145 | 1,053,900 |
2014/07/11 | 140 | 141 | 138 | 139 | 1,152,700 |
2014/07/10 | 147 | 151 | 141 | 144 | 3,408,100 |
2014/07/09 | 142 | 143 | 139 | 143 | 1,436,000 |
2014/07/08 | 142 | 145 | 137 | 144 | 1,839,600 |
2014/07/07 | 136 | 141 | 136 | 141 | 2,301,000 |
2014/07/04 | 132 | 136 | 131 | 136 | 1,213,100 |
2014/07/03 | 132 | 133 | 130 | 131 | 373,200 |
2014/07/02 | 132 | 134 | 131 | 132 | 745,000 |
2014/07/01 | 130 | 132 | 129 | 130 | 554,000 |
2014/06/30 | 130 | 130 | 127 | 130 | 441,100 |
2014/06/27 | 131 | 131 | 127 | 130 | 869,100 |
2014/06/26 | 135 | 136 | 128 | 132 | 2,687,200 |
2014/06/25 | 127 | 130 | 127 | 130 | 1,960,600 |
2014/06/24 | 126 | 129 | 124 | 128 | 866,200 |
2014/06/23 | 126 | 126 | 124 | 126 | 369,800 |
2014/06/20 | 122 | 127 | 121 | 125 | 1,886,100 |
2014/06/19 | 122 | 123 | 120 | 122 | 988,400 |
2014/06/18 | 123 | 123 | 121 | 122 | 1,022,800 |
2014/06/17 | 125 | 126 | 122 | 122 | 859,600 |
2014/06/16 | 127 | 128 | 125 | 125 | 585,000 |
2014/06/13 | 124 | 126 | 123 | 125 | 376,300 |
2014/06/12 | 121 | 125 | 121 | 125 | 564,000 |
2014/06/11 | 123 | 125 | 123 | 123 | 250,400 |
2014/06/10 | 126 | 126 | 123 | 124 | 578,400 |
2014/06/09 | 127 | 128 | 126 | 127 | 614,300 |
2014/06/06 | 123 | 127 | 123 | 127 | 863,800 |
2014/06/05 | 123 | 124 | 123 | 123 | 417,000 |
2014/06/04 | 125 | 126 | 121 | 122 | 888,100 |
2014/06/03 | 123 | 125 | 123 | 125 | 398,700 |
2014/06/02 | 120 | 126 | 119 | 124 | 1,267,800 |
2014/05/30 | 120 | 122 | 118 | 119 | 1,444,000 |
2014/05/29 | 118 | 119 | 117 | 119 | 282,100 |
2014/05/28 | 118 | 120 | 117 | 118 | 375,900 |
2014/05/27 | 119 | 120 | 118 | 119 | 381,300 |
2014/05/26 | 119 | 122 | 116 | 120 | 1,260,100 |
2014/05/23 | 117 | 119 | 117 | 118 | 426,900 |
2014/05/22 | 116 | 118 | 116 | 117 | 288,400 |
2014/05/21 | 115 | 116 | 114 | 115 | 275,800 |
2014/05/20 | 114 | 116 | 114 | 115 | 322,100 |
2014/05/19 | 117 | 118 | 115 | 115 | 581,900 |
2014/05/16 | 118 | 119 | 116 | 118 | 356,100 |
2014/05/15 | 119 | 120 | 118 | 118 | 133,800 |
2014/05/14 | 119 | 121 | 118 | 121 | 247,200 |
2014/05/13 | 117 | 120 | 117 | 119 | 253,900 |
2014/05/12 | 118 | 119 | 116 | 116 | 369,900 |
2014/05/09 | 119 | 120 | 118 | 118 | 239,600 |
2014/05/08 | 120 | 121 | 119 | 119 | 352,800 |
2014/05/07 | 122 | 123 | 120 | 121 | 421,200 |
2014/05/02 | 125 | 127 | 124 | 124 | 344,700 |
2014/05/01 | 122 | 128 | 122 | 127 | 941,500 |
2014/04/30 | 124 | 126 | 122 | 124 | 447,400 |
2014/04/28 | 124 | 127 | 123 | 124 | 704,900 |
2014/04/25 | 123 | 124 | 121 | 123 | 708,600 |
2014/04/24 | 125 | 127 | 122 | 122 | 1,302,300 |
2014/04/23 | 118 | 119 | 116 | 119 | 306,200 |
2014/04/22 | 119 | 120 | 117 | 118 | 278,400 |
2014/04/21 | 119 | 122 | 118 | 118 | 537,900 |
2014/04/18 | 120 | 120 | 119 | 119 | 120,200 |
2014/04/17 | 119 | 120 | 118 | 120 | 414,900 |
2014/04/16 | 119 | 121 | 118 | 119 | 338,200 |
2014/04/15 | 120 | 120 | 118 | 118 | 231,100 |
2014/04/14 | 116 | 120 | 115 | 120 | 290,000 |
2014/04/11 | 116 | 118 | 115 | 117 | 1,096,900 |
2014/04/10 | 120 | 121 | 118 | 119 | 219,500 |
2014/04/09 | 120 | 121 | 118 | 119 | 404,800 |
2014/04/08 | 120 | 122 | 118 | 121 | 381,200 |
2014/04/07 | 124 | 125 | 122 | 122 | 497,500 |
2014/04/04 | 126 | 127 | 124 | 126 | 410,900 |
2014/04/03 | 127 | 128 | 126 | 127 | 339,600 |
2014/04/02 | 127 | 128 | 125 | 126 | 441,500 |
2014/04/01 | 127 | 128 | 125 | 126 | 389,200 |
2014/03/31 | 129 | 130 | 125 | 127 | 589,000 |
2014/03/28 | 128 | 128 | 126 | 127 | 296,300 |
2014/03/27 | 124 | 129 | 123 | 129 | 566,200 |
2014/03/26 | 126 | 126 | 124 | 125 | 381,900 |
2014/03/25 | 129 | 129 | 125 | 127 | 810,900 |
2014/03/24 | 126 | 129 | 124 | 128 | 811,100 |
2014/03/20 | 129 | 129 | 125 | 126 | 696,100 |
2014/03/19 | 128 | 129 | 126 | 129 | 618,400 |
2014/03/18 | 127 | 129 | 126 | 128 | 791,100 |
2014/03/17 | 125 | 127 | 123 | 126 | 723,700 |
2014/03/14 | 123 | 127 | 123 | 125 | 744,700 |
2014/03/13 | 128 | 129 | 127 | 128 | 608,600 |
2014/03/12 | 130 | 130 | 126 | 128 | 1,207,900 |
2014/03/11 | 127 | 129 | 125 | 129 | 1,029,900 |
2014/03/10 | 124 | 127 | 123 | 127 | 694,400 |
2014/03/07 | 126 | 126 | 124 | 126 | 334,700 |
2014/03/06 | 125 | 127 | 123 | 126 | 439,500 |
2014/03/05 | 122 | 125 | 120 | 125 | 695,300 |
2014/03/04 | 119 | 122 | 119 | 121 | 409,200 |
2014/03/03 | 118 | 121 | 115 | 121 | 942,500 |
2014/02/28 | 121 | 123 | 120 | 120 | 417,100 |
2014/02/27 | 124 | 124 | 122 | 123 | 436,300 |
2014/02/26 | 128 | 128 | 124 | 125 | 512,300 |
2014/02/25 | 129 | 129 | 127 | 128 | 731,100 |
2014/02/24 | 129 | 130 | 127 | 128 | 1,330,800 |
2014/02/21 | 129 | 130 | 125 | 126 | 3,211,900 |
2014/02/20 | 116 | 124 | 116 | 123 | 3,073,700 |
2014/02/19 | 118 | 119 | 116 | 116 | 1,057,300 |
2014/02/18 | 117 | 120 | 114 | 120 | 1,114,900 |
2014/02/17 | 117 | 119 | 111 | 117 | 1,351,400 |
2014/02/14 | 126 | 126 | 118 | 122 | 1,114,400 |
2014/02/13 | 127 | 128 | 125 | 126 | 611,300 |
2014/02/12 | 128 | 129 | 125 | 127 | 521,700 |
2014/02/10 | 124 | 128 | 123 | 128 | 797,800 |
2014/02/07 | 118 | 124 | 118 | 124 | 980,200 |
2014/02/06 | 113 | 118 | 113 | 116 | 1,275,000 |
2014/02/05 | 117 | 118 | 111 | 114 | 1,375,100 |
2014/02/04 | 116 | 117 | 107 | 114 | 1,984,700 |
2014/02/03 | 131 | 132 | 125 | 126 | 1,351,900 |
2014/01/31 | 132 | 135 | 130 | 134 | 1,311,800 |
2014/01/30 | 131 | 132 | 129 | 132 | 1,020,200 |
2014/01/29 | 131 | 135 | 131 | 133 | 1,434,600 |
2014/01/28 | 128 | 133 | 128 | 130 | 1,629,700 |
2014/01/27 | 126 | 129 | 125 | 128 | 1,347,800 |
2014/01/24 | 131 | 133 | 130 | 132 | 969,200 |
2014/01/23 | 135 | 139 | 133 | 134 | 1,578,900 |
2014/01/22 | 135 | 135 | 133 | 134 | 772,600 |
2014/01/21 | 136 | 137 | 133 | 135 | 741,300 |
2014/01/20 | 138 | 141 | 134 | 135 | 2,812,400 |
2014/01/17 | 133 | 139 | 129 | 137 | 4,075,300 |
2014/01/16 | 129 | 133 | 128 | 133 | 2,224,600 |
2014/01/15 | 126 | 129 | 126 | 128 | 700,000 |
2014/01/14 | 127 | 127 | 125 | 126 | 1,083,900 |
2014/01/10 | 129 | 130 | 128 | 129 | 657,600 |
2014/01/09 | 131 | 132 | 130 | 131 | 384,800 |
2014/01/08 | 132 | 132 | 129 | 130 | 450,100 |
2014/01/07 | 133 | 133 | 130 | 132 | 639,500 |
2014/01/06 | 131 | 133 | 130 | 133 | 877,000 |