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 |
---|---|---|---|---|---|
2015/12/30 | 143 | 145 | 143 | 144 | 216,200 |
2015/12/29 | 140 | 143 | 140 | 143 | 341,300 |
2015/12/28 | 142 | 142 | 139 | 140 | 375,100 |
2015/12/25 | 141 | 144 | 141 | 142 | 451,500 |
2015/12/24 | 146 | 147 | 140 | 140 | 1,150,200 |
2015/12/22 | 147 | 148 | 146 | 146 | 144,600 |
2015/12/21 | 148 | 148 | 146 | 147 | 337,600 |
2015/12/18 | 148 | 150 | 147 | 148 | 414,500 |
2015/12/17 | 150 | 150 | 147 | 147 | 565,500 |
2015/12/16 | 147 | 149 | 147 | 148 | 399,900 |
2015/12/15 | 148 | 148 | 146 | 146 | 320,200 |
2015/12/14 | 148 | 149 | 147 | 147 | 389,500 |
2015/12/11 | 149 | 152 | 148 | 150 | 921,000 |
2015/12/10 | 149 | 150 | 148 | 148 | 201,400 |
2015/12/09 | 149 | 151 | 149 | 149 | 349,200 |
2015/12/08 | 151 | 151 | 149 | 149 | 387,800 |
2015/12/07 | 151 | 152 | 149 | 151 | 639,300 |
2015/12/04 | 150 | 151 | 149 | 151 | 498,600 |
2015/12/03 | 151 | 152 | 150 | 151 | 243,700 |
2015/12/02 | 150 | 152 | 149 | 151 | 446,400 |
2015/12/01 | 150 | 151 | 148 | 150 | 401,600 |
2015/11/30 | 150 | 151 | 149 | 150 | 405,600 |
2015/11/27 | 152 | 152 | 149 | 150 | 645,600 |
2015/11/26 | 153 | 153 | 151 | 152 | 424,000 |
2015/11/25 | 150 | 153 | 147 | 151 | 2,053,400 |
2015/11/24 | 147 | 149 | 145 | 147 | 616,200 |
2015/11/20 | 144 | 148 | 144 | 148 | 564,000 |
2015/11/19 | 143 | 147 | 142 | 144 | 845,700 |
2015/11/18 | 144 | 145 | 142 | 143 | 463,900 |
2015/11/17 | 141 | 144 | 141 | 144 | 489,700 |
2015/11/16 | 141 | 143 | 139 | 140 | 865,000 |
2015/11/13 | 142 | 144 | 141 | 143 | 305,400 |
2015/11/12 | 145 | 145 | 143 | 143 | 329,000 |
2015/11/11 | 144 | 146 | 143 | 145 | 326,000 |
2015/11/10 | 143 | 143 | 141 | 143 | 541,200 |
2015/11/09 | 143 | 145 | 143 | 144 | 426,500 |
2015/11/06 | 141 | 143 | 139 | 142 | 518,800 |
2015/11/05 | 140 | 144 | 140 | 140 | 614,300 |
2015/11/04 | 146 | 147 | 139 | 139 | 1,822,900 |
2015/11/02 | 145 | 147 | 143 | 146 | 773,300 |
2015/10/30 | 150 | 151 | 146 | 147 | 1,357,600 |
2015/10/29 | 157 | 157 | 149 | 150 | 2,820,000 |
2015/10/28 | 166 | 167 | 163 | 165 | 848,800 |
2015/10/27 | 164 | 168 | 162 | 165 | 1,007,200 |
2015/10/26 | 165 | 165 | 162 | 165 | 939,500 |
2015/10/23 | 165 | 165 | 163 | 164 | 757,700 |
2015/10/22 | 167 | 167 | 161 | 164 | 639,400 |
2015/10/21 | 166 | 167 | 164 | 166 | 612,800 |
2015/10/20 | 169 | 170 | 164 | 166 | 1,142,200 |
2015/10/19 | 170 | 170 | 167 | 169 | 509,000 |
2015/10/16 | 171 | 173 | 168 | 170 | 2,253,100 |
2015/10/15 | 162 | 168 | 161 | 168 | 1,127,200 |
2015/10/14 | 164 | 164 | 161 | 163 | 567,600 |
2015/10/13 | 162 | 166 | 161 | 164 | 1,238,600 |
2015/10/09 | 159 | 162 | 158 | 162 | 666,100 |
2015/10/08 | 161 | 164 | 157 | 159 | 1,634,100 |
2015/10/07 | 159 | 160 | 156 | 160 | 706,000 |
2015/10/06 | 159 | 161 | 156 | 160 | 1,026,800 |
2015/10/05 | 160 | 165 | 159 | 159 | 1,488,300 |
2015/10/02 | 156 | 162 | 154 | 159 | 860,100 |
2015/10/01 | 155 | 164 | 153 | 157 | 1,907,300 |
2015/09/30 | 149 | 156 | 149 | 153 | 1,617,800 |
2015/09/29 | 147 | 151 | 146 | 146 | 573,300 |
2015/09/28 | 147 | 150 | 146 | 150 | 549,000 |
2015/09/25 | 145 | 146 | 142 | 146 | 323,100 |
2015/09/24 | 143 | 145 | 142 | 145 | 508,300 |
2015/09/18 | 148 | 148 | 143 | 146 | 534,600 |
2015/09/17 | 145 | 148 | 144 | 148 | 275,600 |
2015/09/16 | 149 | 149 | 143 | 143 | 652,700 |
2015/09/15 | 150 | 151 | 147 | 147 | 611,100 |
2015/09/14 | 150 | 154 | 147 | 150 | 595,600 |
2015/09/11 | 144 | 151 | 144 | 150 | 679,300 |
2015/09/10 | 139 | 144 | 138 | 144 | 350,700 |
2015/09/09 | 141 | 143 | 139 | 142 | 482,000 |
2015/09/08 | 136 | 142 | 135 | 137 | 571,900 |
2015/09/07 | 139 | 142 | 136 | 136 | 911,100 |
2015/09/04 | 146 | 147 | 141 | 143 | 903,000 |
2015/09/03 | 147 | 150 | 145 | 146 | 517,400 |
2015/09/02 | 141 | 148 | 141 | 145 | 1,015,100 |
2015/09/01 | 148 | 150 | 144 | 145 | 1,210,000 |
2015/08/31 | 145 | 149 | 144 | 148 | 654,800 |
2015/08/28 | 140 | 147 | 140 | 145 | 1,205,100 |
2015/08/27 | 141 | 144 | 138 | 139 | 1,245,100 |
2015/08/26 | 140 | 142 | 137 | 140 | 927,700 |
2015/08/25 | 133 | 148 | 128 | 134 | 2,804,500 |
2015/08/24 | 149 | 150 | 137 | 139 | 3,226,300 |
2015/08/21 | 153 | 159 | 147 | 156 | 2,488,500 |
2015/08/20 | 150 | 162 | 150 | 157 | 2,443,400 |
2015/08/19 | 165 | 167 | 152 | 153 | 3,450,800 |
2015/08/18 | 156 | 165 | 155 | 163 | 3,489,200 |
2015/08/17 | 150 | 158 | 149 | 157 | 3,046,200 |
2015/08/14 | 149 | 152 | 146 | 149 | 883,500 |
2015/08/13 | 147 | 149 | 145 | 149 | 448,000 |
2015/08/12 | 149 | 149 | 144 | 147 | 949,600 |
2015/08/11 | 150 | 151 | 148 | 149 | 620,400 |
2015/08/10 | 145 | 151 | 145 | 150 | 821,300 |
2015/08/07 | 149 | 150 | 145 | 146 | 675,900 |
2015/08/06 | 152 | 152 | 148 | 149 | 726,100 |
2015/08/05 | 150 | 154 | 148 | 151 | 1,575,700 |
2015/08/04 | 143 | 150 | 143 | 150 | 1,835,500 |
2015/08/03 | 141 | 144 | 140 | 142 | 1,064,400 |
2015/07/31 | 147 | 148 | 141 | 142 | 2,618,500 |
2015/07/30 | 150 | 152 | 147 | 149 | 1,953,300 |
2015/07/29 | 153 | 154 | 147 | 151 | 3,994,000 |
2015/07/28 | 146 | 158 | 144 | 158 | 4,158,600 |
2015/07/27 | 148 | 153 | 144 | 151 | 6,016,100 |
2015/07/24 | 156 | 173 | 144 | 148 | 48,938,700 |
2015/07/23 | 127 | 128 | 126 | 128 | 390,700 |
2015/07/22 | 127 | 128 | 125 | 126 | 913,300 |
2015/07/21 | 128 | 129 | 127 | 129 | 371,600 |
2015/07/17 | 127 | 129 | 127 | 128 | 723,400 |
2015/07/16 | 127 | 127 | 126 | 127 | 446,300 |
2015/07/15 | 128 | 128 | 126 | 128 | 462,000 |
2015/07/14 | 125 | 128 | 125 | 128 | 585,100 |
2015/07/13 | 124 | 125 | 123 | 125 | 247,500 |
2015/07/10 | 124 | 125 | 122 | 124 | 552,700 |
2015/07/09 | 122 | 125 | 120 | 125 | 957,300 |
2015/07/08 | 126 | 127 | 124 | 124 | 521,200 |
2015/07/07 | 126 | 127 | 125 | 125 | 443,900 |
2015/07/06 | 127 | 128 | 126 | 127 | 467,900 |
2015/07/03 | 127 | 128 | 126 | 127 | 169,100 |
2015/07/02 | 127 | 129 | 126 | 128 | 213,800 |
2015/07/01 | 125 | 129 | 124 | 129 | 592,600 |
2015/06/30 | 123 | 125 | 123 | 124 | 112,400 |
2015/06/29 | 124 | 126 | 123 | 124 | 303,900 |
2015/06/26 | 126 | 127 | 124 | 126 | 278,300 |
2015/06/25 | 126 | 127 | 126 | 127 | 197,600 |
2015/06/24 | 126 | 128 | 126 | 126 | 353,600 |
2015/06/23 | 127 | 128 | 126 | 126 | 261,100 |
2015/06/22 | 126 | 127 | 126 | 126 | 230,900 |
2015/06/19 | 126 | 127 | 125 | 125 | 224,000 |
2015/06/18 | 127 | 127 | 125 | 125 | 424,200 |
2015/06/17 | 127 | 128 | 126 | 127 | 264,700 |
2015/06/16 | 126 | 128 | 126 | 126 | 187,600 |
2015/06/15 | 128 | 128 | 126 | 127 | 316,200 |
2015/06/12 | 128 | 129 | 127 | 128 | 241,500 |
2015/06/11 | 127 | 129 | 127 | 128 | 423,400 |
2015/06/10 | 125 | 127 | 124 | 127 | 520,300 |
2015/06/09 | 125 | 126 | 123 | 125 | 653,800 |
2015/06/08 | 126 | 127 | 125 | 125 | 400,600 |
2015/06/05 | 127 | 127 | 126 | 126 | 176,700 |
2015/06/04 | 128 | 128 | 126 | 128 | 360,700 |
2015/06/03 | 128 | 128 | 127 | 127 | 113,500 |
2015/06/02 | 129 | 129 | 127 | 127 | 305,800 |
2015/06/01 | 130 | 130 | 128 | 129 | 207,800 |
2015/05/29 | 129 | 130 | 128 | 130 | 416,200 |
2015/05/28 | 130 | 130 | 128 | 128 | 447,500 |
2015/05/27 | 128 | 131 | 127 | 130 | 645,700 |
2015/05/26 | 128 | 129 | 127 | 128 | 249,200 |
2015/05/25 | 128 | 129 | 127 | 128 | 181,000 |
2015/05/22 | 130 | 130 | 128 | 130 | 460,400 |
2015/05/21 | 127 | 131 | 127 | 130 | 822,300 |
2015/05/20 | 126 | 129 | 125 | 128 | 600,400 |
2015/05/19 | 125 | 127 | 125 | 127 | 234,500 |
2015/05/18 | 126 | 127 | 125 | 125 | 399,600 |
2015/05/15 | 125 | 126 | 124 | 126 | 560,600 |
2015/05/14 | 124 | 126 | 124 | 125 | 592,200 |
2015/05/13 | 122 | 128 | 122 | 125 | 1,057,100 |
2015/05/12 | 121 | 123 | 121 | 122 | 307,600 |
2015/05/11 | 124 | 125 | 121 | 121 | 634,600 |
2015/05/08 | 123 | 125 | 122 | 122 | 789,400 |
2015/05/07 | 122 | 123 | 121 | 121 | 507,200 |
2015/05/01 | 122 | 124 | 120 | 121 | 717,300 |
2015/04/30 | 128 | 132 | 123 | 123 | 2,072,300 |
2015/04/28 | 127 | 128 | 125 | 125 | 446,300 |
2015/04/27 | 126 | 128 | 126 | 126 | 355,200 |
2015/04/24 | 125 | 128 | 124 | 128 | 1,425,700 |
2015/04/23 | 130 | 131 | 129 | 129 | 394,000 |
2015/04/22 | 131 | 132 | 130 | 130 | 284,900 |
2015/04/21 | 132 | 132 | 130 | 131 | 216,000 |
2015/04/20 | 132 | 132 | 130 | 131 | 376,900 |
2015/04/17 | 132 | 133 | 130 | 131 | 526,300 |
2015/04/16 | 128 | 133 | 128 | 133 | 784,000 |
2015/04/15 | 130 | 131 | 127 | 128 | 685,000 |
2015/04/14 | 126 | 132 | 126 | 130 | 1,193,500 |
2015/04/13 | 125 | 127 | 124 | 126 | 313,400 |
2015/04/10 | 125 | 127 | 124 | 124 | 489,600 |
2015/04/09 | 124 | 125 | 123 | 125 | 176,400 |
2015/04/08 | 126 | 126 | 123 | 123 | 1,117,600 |
2015/04/07 | 127 | 128 | 126 | 126 | 487,600 |
2015/04/06 | 124 | 129 | 124 | 129 | 1,104,600 |
2015/04/03 | 122 | 124 | 122 | 124 | 299,500 |
2015/04/02 | 120 | 122 | 120 | 121 | 728,600 |
2015/04/01 | 121 | 122 | 120 | 121 | 500,000 |
2015/03/31 | 121 | 124 | 120 | 121 | 1,059,500 |
2015/03/30 | 120 | 123 | 120 | 122 | 265,400 |
2015/03/27 | 120 | 122 | 119 | 120 | 671,500 |
2015/03/26 | 120 | 120 | 119 | 119 | 410,400 |
2015/03/25 | 121 | 122 | 119 | 120 | 559,200 |
2015/03/24 | 122 | 123 | 120 | 121 | 359,500 |
2015/03/23 | 120 | 122 | 120 | 121 | 289,200 |
2015/03/20 | 121 | 121 | 120 | 121 | 797,800 |
2015/03/19 | 121 | 122 | 120 | 122 | 1,177,800 |
2015/03/18 | 122 | 124 | 122 | 122 | 1,199,500 |
2015/03/17 | 124 | 126 | 122 | 124 | 741,100 |
2015/03/16 | 125 | 126 | 124 | 125 | 434,000 |
2015/03/13 | 122 | 126 | 122 | 126 | 516,300 |
2015/03/12 | 120 | 123 | 120 | 123 | 977,300 |
2015/03/11 | 120 | 122 | 120 | 120 | 238,400 |
2015/03/10 | 120 | 122 | 120 | 122 | 354,600 |
2015/03/09 | 120 | 121 | 119 | 120 | 524,400 |
2015/03/06 | 120 | 121 | 119 | 119 | 541,400 |
2015/03/05 | 123 | 124 | 120 | 120 | 756,500 |
2015/03/04 | 123 | 125 | 123 | 123 | 470,100 |
2015/03/03 | 126 | 126 | 124 | 125 | 404,600 |
2015/03/02 | 125 | 128 | 124 | 126 | 829,900 |
2015/02/27 | 123 | 125 | 123 | 125 | 452,600 |
2015/02/26 | 125 | 126 | 123 | 123 | 495,400 |
2015/02/25 | 128 | 128 | 125 | 125 | 310,200 |
2015/02/24 | 126 | 129 | 125 | 129 | 822,900 |
2015/02/23 | 125 | 127 | 124 | 126 | 349,700 |
2015/02/20 | 125 | 127 | 124 | 125 | 531,800 |
2015/02/19 | 127 | 128 | 125 | 126 | 581,900 |
2015/02/18 | 122 | 129 | 119 | 128 | 2,397,000 |
2015/02/17 | 126 | 126 | 121 | 124 | 1,956,300 |
2015/02/16 | 116 | 130 | 112 | 130 | 7,016,400 |
2015/02/13 | 129 | 132 | 129 | 130 | 892,800 |
2015/02/12 | 130 | 132 | 129 | 129 | 1,120,600 |
2015/02/10 | 128 | 130 | 127 | 130 | 873,700 |
2015/02/09 | 128 | 130 | 127 | 128 | 812,600 |
2015/02/06 | 130 | 131 | 127 | 127 | 1,205,800 |
2015/02/05 | 133 | 133 | 128 | 129 | 1,633,200 |
2015/02/04 | 131 | 133 | 130 | 133 | 463,800 |
2015/02/03 | 136 | 136 | 129 | 130 | 1,553,900 |
2015/02/02 | 136 | 137 | 134 | 135 | 450,700 |
2015/01/30 | 135 | 137 | 133 | 137 | 775,700 |
2015/01/29 | 134 | 138 | 133 | 134 | 1,818,900 |
2015/01/28 | 131 | 136 | 131 | 136 | 1,249,600 |
2015/01/27 | 133 | 133 | 131 | 132 | 567,200 |
2015/01/26 | 131 | 133 | 130 | 133 | 651,600 |
2015/01/23 | 130 | 132 | 129 | 131 | 445,200 |
2015/01/22 | 130 | 130 | 129 | 129 | 204,000 |
2015/01/21 | 131 | 132 | 129 | 131 | 634,600 |
2015/01/20 | 129 | 132 | 129 | 131 | 1,173,300 |
2015/01/19 | 132 | 133 | 128 | 129 | 956,600 |
2015/01/16 | 133 | 133 | 131 | 131 | 493,100 |
2015/01/15 | 132 | 137 | 131 | 134 | 880,600 |
2015/01/14 | 132 | 134 | 131 | 134 | 343,100 |
2015/01/13 | 132 | 133 | 130 | 132 | 842,700 |
2015/01/09 | 138 | 139 | 133 | 134 | 1,438,900 |
2015/01/08 | 137 | 139 | 137 | 139 | 411,000 |
2015/01/07 | 136 | 139 | 136 | 137 | 510,300 |
2015/01/06 | 137 | 139 | 136 | 137 | 662,600 |
2015/01/05 | 139 | 141 | 137 | 138 | 605,700 |