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
2017/12/29 2,381 2,386 2,333 2,376 26,200
2017/12/28 2,390 2,390 2,329 2,331 29,100
2017/12/27 2,340 2,394 2,331 2,374 37,800
2017/12/26 2,381 2,403 2,360 2,371 52,100
2017/12/25 2,405 2,432 2,396 2,406 13,600
2017/12/22 2,370 2,399 2,370 2,395 18,100
2017/12/21 2,382 2,401 2,346 2,366 28,000
2017/12/20 2,380 2,426 2,361 2,373 46,400
2017/12/19 2,480 2,491 2,383 2,409 54,400
2017/12/18 2,352 2,476 2,352 2,472 83,000
2017/12/15 2,302 2,331 2,293 2,331 51,400
2017/12/14 2,304 2,327 2,289 2,314 13,600
2017/12/13 2,323 2,336 2,298 2,317 9,600
2017/12/12 2,316 2,358 2,310 2,327 25,800
2017/12/11 2,235 2,349 2,229 2,338 68,000
2017/12/08 2,292 2,292 2,221 2,235 46,000
2017/12/07 2,122 2,236 2,122 2,236 82,400
2017/12/06 2,159 2,190 2,110 2,134 43,200
2017/12/05 2,131 2,157 2,121 2,154 25,700
2017/12/04 2,162 2,187 2,127 2,131 36,000
2017/12/01 2,158 2,189 2,140 2,175 32,200
2017/11/30 2,241 2,241 2,151 2,208 52,400
2017/11/29 2,261 2,286 2,255 2,270 23,200
2017/11/28 2,322 2,327 2,255 2,266 30,000
2017/11/27 2,385 2,387 2,326 2,339 21,100
2017/11/24 2,330 2,398 2,330 2,355 54,100
2017/11/22 2,300 2,338 2,300 2,330 13,600
2017/11/21 2,286 2,328 2,284 2,301 21,000
2017/11/20 2,280 2,319 2,267 2,306 16,300
2017/11/17 2,293 2,293 2,238 2,267 19,400
2017/11/16 2,230 2,294 2,230 2,294 21,200
2017/11/15 2,355 2,362 2,251 2,253 46,700
2017/11/14 2,291 2,385 2,291 2,353 29,900
2017/11/13 2,301 2,327 2,284 2,291 20,100
2017/11/10 2,302 2,341 2,286 2,334 17,300
2017/11/09 2,281 2,360 2,270 2,318 46,900
2017/11/08 2,317 2,333 2,289 2,296 19,900
2017/11/07 2,344 2,365 2,313 2,336 41,000
2017/11/06 2,352 2,372 2,327 2,364 38,100
2017/11/02 2,399 2,420 2,362 2,376 31,200
2017/11/01 2,380 2,435 2,367 2,402 36,100
2017/10/31 2,369 2,408 2,369 2,371 24,200
2017/10/30 2,405 2,435 2,328 2,406 64,200
2017/10/27 2,386 2,400 2,376 2,383 20,200
2017/10/26 2,360 2,421 2,350 2,383 31,900
2017/10/25 2,333 2,422 2,330 2,378 39,400
2017/10/24 2,301 2,339 2,300 2,333 24,900
2017/10/23 2,332 2,337 2,291 2,323 32,900
2017/10/20 2,261 2,358 2,261 2,344 39,400
2017/10/19 2,310 2,349 2,290 2,290 56,400
2017/10/18 2,373 2,378 2,281 2,295 54,100
2017/10/17 2,375 2,395 2,343 2,373 26,300
2017/10/16 2,376 2,417 2,333 2,382 49,900
2017/10/13 2,388 2,450 2,372 2,395 32,900
2017/10/12 2,382 2,442 2,382 2,419 17,500
2017/10/11 2,483 2,495 2,417 2,417 46,500
2017/10/10 2,415 2,508 2,411 2,508 96,700
2017/10/06 2,404 2,410 2,237 2,345 169,000
2017/10/05 2,475 2,475 2,419 2,421 70,600
2017/10/04 2,526 2,527 2,468 2,490 49,800
2017/10/03 2,508 2,523 2,465 2,518 49,700
2017/10/02 2,499 2,554 2,464 2,508 73,600
2017/09/29 2,540 2,571 2,481 2,501 125,300
2017/09/28 2,437 2,521 2,420 2,502 117,200
2017/09/27 2,323 2,411 2,323 2,399 75,100
2017/09/26 2,365 2,373 2,302 2,320 55,800
2017/09/25 2,224 2,386 2,224 2,383 131,700
2017/09/22 2,170 2,200 2,153 2,200 42,500
2017/09/21 2,199 2,199 2,160 2,175 33,500
2017/09/20 2,190 2,202 2,184 2,190 33,000
2017/09/19 2,161 2,230 2,159 2,200 53,400
2017/09/15 2,115 2,158 2,110 2,155 45,100
2017/09/14 2,127 2,187 2,097 2,118 89,600
2017/09/13 2,051 2,144 2,045 2,139 118,600
2017/09/12 1,924 2,050 1,924 2,049 106,600
2017/09/11 1,912 1,932 1,878 1,919 35,000
2017/09/08 1,891 1,935 1,885 1,920 36,600
2017/09/07 1,927 1,941 1,880 1,911 85,200
2017/09/06 1,913 1,945 1,889 1,926 43,800
2017/09/05 1,940 2,018 1,900 1,940 102,000
2017/09/04 1,887 1,944 1,882 1,937 43,300
2017/09/01 1,853 1,919 1,833 1,908 39,200
2017/08/31 1,885 1,897 1,851 1,853 69,300
2017/08/30 1,878 1,957 1,853 1,881 85,300
2017/08/29 1,802 1,886 1,791 1,886 58,100
2017/08/28 1,790 1,833 1,786 1,809 28,000
2017/08/25 1,810 1,817 1,793 1,793 39,900
2017/08/24 1,748 1,842 1,737 1,821 82,700
2017/08/23 1,798 1,824 1,751 1,770 114,600
2017/08/22 1,698 1,808 1,697 1,808 121,900
2017/08/21 1,630 1,712 1,630 1,707 181,500
2017/08/18 1,549 1,609 1,549 1,605 36,600
2017/08/17 1,561 1,578 1,537 1,571 31,500
2017/08/16 1,566 1,580 1,560 1,561 27,300
2017/08/15 1,525 1,615 1,525 1,561 113,800
2017/08/14 1,531 1,555 1,482 1,511 104,600
2017/08/10 1,564 1,585 1,519 1,532 75,400
2017/08/09 1,534 1,581 1,521 1,580 138,800
2017/08/08 1,490 1,536 1,489 1,536 240,700
2017/08/07 1,483 1,489 1,461 1,479 56,600
2017/08/04 1,469 1,491 1,462 1,483 64,300
2017/08/03 1,455 1,467 1,435 1,467 22,900
2017/08/02 1,439 1,441 1,431 1,438 11,500
2017/08/01 1,449 1,450 1,429 1,440 17,800
2017/07/31 1,460 1,463 1,445 1,454 16,200
2017/07/28 1,457 1,467 1,446 1,451 35,600
2017/07/27 1,493 1,493 1,466 1,467 28,800
2017/07/26 1,490 1,490 1,478 1,484 31,400
2017/07/25 1,514 1,520 1,488 1,491 79,900
2017/07/24 1,470 1,472 1,463 1,464 17,100
2017/07/21 1,463 1,477 1,463 1,471 19,700
2017/07/20 1,451 1,470 1,451 1,462 11,200
2017/07/19 1,443 1,460 1,443 1,451 6,200
2017/07/18 1,450 1,463 1,435 1,449 24,900
2017/07/14 1,459 1,465 1,458 1,460 15,200
2017/07/13 1,463 1,463 1,448 1,459 25,800
2017/07/12 1,465 1,465 1,451 1,457 28,000
2017/07/11 1,460 1,471 1,460 1,466 18,600
2017/07/10 1,456 1,470 1,454 1,464 13,900
2017/07/07 1,462 1,472 1,451 1,454 8,400
2017/07/06 1,475 1,476 1,452 1,468 16,500
2017/07/05 1,467 1,477 1,467 1,471 11,500
2017/07/04 1,467 1,477 1,466 1,473 12,200
2017/07/03 1,450 1,475 1,450 1,467 28,200
2017/06/30 1,450 1,461 1,446 1,455 17,100
2017/06/29 1,460 1,468 1,460 1,463 8,100
2017/06/28 1,476 1,476 1,461 1,469 11,900
2017/06/27 1,479 1,480 1,472 1,477 9,200
2017/06/26 1,467 1,474 1,461 1,474 10,700
2017/06/23 1,476 1,487 1,464 1,467 11,400
2017/06/22 1,479 1,480 1,472 1,478 16,400
2017/06/21 1,475 1,476 1,466 1,476 8,700
2017/06/20 1,466 1,474 1,460 1,472 20,900
2017/06/19 1,466 1,468 1,457 1,465 16,100
2017/06/16 1,452 1,460 1,452 1,455 3,600
2017/06/15 1,460 1,460 1,451 1,459 6,500
2017/06/14 1,463 1,463 1,455 1,455 5,700
2017/06/13 1,458 1,476 1,452 1,459 12,700
2017/06/12 1,459 1,462 1,449 1,456 16,900
2017/06/09 1,480 1,480 1,453 1,455 21,900
2017/06/08 1,471 1,472 1,461 1,468 12,100
2017/06/07 1,470 1,476 1,470 1,475 6,100
2017/06/06 1,493 1,493 1,459 1,470 17,200
2017/06/05 1,479 1,505 1,479 1,501 14,400
2017/06/02 1,481 1,489 1,479 1,485 16,600
2017/06/01 1,477 1,500 1,474 1,481 15,300
2017/05/31 1,490 1,490 1,473 1,473 9,300
2017/05/30 1,475 1,490 1,473 1,477 7,200
2017/05/29 1,471 1,484 1,468 1,476 6,600
2017/05/26 1,494 1,494 1,471 1,474 18,000
2017/05/25 1,501 1,503 1,493 1,494 8,100
2017/05/24 1,505 1,514 1,500 1,505 11,900
2017/05/23 1,505 1,518 1,496 1,496 10,300
2017/05/22 1,475 1,505 1,475 1,496 11,600
2017/05/19 1,481 1,482 1,453 1,475 11,500
2017/05/18 1,488 1,492 1,432 1,481 24,300
2017/05/17 1,495 1,500 1,485 1,500 12,400
2017/05/16 1,490 1,500 1,485 1,497 16,200
2017/05/15 1,525 1,525 1,497 1,500 18,800
2017/05/12 1,520 1,524 1,513 1,524 15,300
2017/05/11 1,521 1,536 1,514 1,523 20,800
2017/05/10 1,523 1,525 1,513 1,521 11,700
2017/05/09 1,510 1,527 1,510 1,522 18,700
2017/05/08 1,509 1,517 1,495 1,512 16,100
2017/05/02 1,500 1,515 1,500 1,510 14,700
2017/05/01 1,495 1,523 1,486 1,509 23,700
2017/04/28 1,545 1,545 1,512 1,524 20,900
2017/04/27 1,487 1,535 1,480 1,520 25,700
2017/04/26 1,497 1,516 1,482 1,492 20,100
2017/04/25 1,517 1,517 1,492 1,495 11,600
2017/04/24 1,540 1,540 1,485 1,510 46,200
2017/04/21 1,540 1,540 1,513 1,517 37,000
2017/04/20 1,498 1,530 1,492 1,507 30,200
2017/04/19 1,468 1,480 1,457 1,472 10,500
2017/04/18 1,455 1,479 1,440 1,468 32,300
2017/04/17 1,380 1,395 1,380 1,395 5,800
2017/04/14 1,438 1,446 1,378 1,390 28,000
2017/04/13 1,362 1,418 1,355 1,391 25,700
2017/04/12 1,400 1,412 1,365 1,375 24,100
2017/04/11 1,409 1,423 1,385 1,420 7,800
2017/04/10 1,434 1,438 1,350 1,419 44,700
2017/04/07 1,372 1,458 1,372 1,443 20,900
2017/04/06 1,414 1,417 1,381 1,390 50,000
2017/04/05 1,463 1,463 1,405 1,443 21,500
2017/04/04 1,480 1,488 1,448 1,456 15,500
2017/04/03 1,491 1,496 1,488 1,490 15,500
2017/03/31 1,480 1,490 1,452 1,485 17,800
2017/03/30 1,486 1,486 1,445 1,450 10,100
2017/03/29 1,500 1,513 1,484 1,486 14,700
2017/03/28 1,496 1,509 1,496 1,499 21,900
2017/03/27 1,509 1,509 1,495 1,496 11,800
2017/03/24 1,511 1,515 1,490 1,507 20,800
2017/03/23 1,496 1,518 1,491 1,505 16,700
2017/03/22 1,470 1,510 1,470 1,501 22,300
2017/03/21 1,467 1,509 1,446 1,505 29,900
2017/03/17 1,445 1,475 1,435 1,467 29,500
2017/03/16 1,418 1,442 1,408 1,432 19,000
2017/03/15 1,481 1,481 1,400 1,418 54,700
2017/03/14 1,474 1,498 1,470 1,486 10,100
2017/03/13 1,485 1,505 1,463 1,486 17,900
2017/03/10 1,556 1,557 1,473 1,482 39,800
2017/03/09 1,542 1,559 1,521 1,521 16,800
2017/03/08 1,527 1,574 1,515 1,542 16,200
2017/03/07 1,570 1,618 1,512 1,527 162,800
2017/03/06 1,500 1,565 1,490 1,562 117,700
2017/03/03 1,487 1,490 1,454 1,484 19,200
2017/03/02 1,499 1,510 1,477 1,487 18,100
2017/03/01 1,488 1,503 1,463 1,496 45,800
2017/02/28 1,493 1,539 1,493 1,515 98,000
2017/02/27 1,454 1,484 1,434 1,482 50,800
2017/02/24 1,425 1,463 1,415 1,454 36,900
2017/02/23 1,445 1,445 1,415 1,425 22,000
2017/02/22 1,453 1,464 1,434 1,445 26,000
2017/02/21 1,434 1,465 1,425 1,465 54,000
2017/02/20 1,375 1,455 1,373 1,423 82,300
2017/02/17 1,338 1,387 1,338 1,373 39,600
2017/02/16 1,325 1,359 1,302 1,338 52,200
2017/02/15 1,325 1,325 1,303 1,323 14,200
2017/02/14 1,322 1,328 1,315 1,327 10,900
2017/02/13 1,299 1,328 1,293 1,314 28,400
2017/02/10 1,298 1,299 1,288 1,291 5,100
2017/02/09 1,276 1,297 1,276 1,295 5,300
2017/02/08 1,302 1,302 1,265 1,271 7,300
2017/02/07 1,306 1,310 1,280 1,280 12,900
2017/02/06 1,313 1,325 1,305 1,312 10,200
2017/02/03 1,297 1,313 1,295 1,312 12,000
2017/02/02 1,280 1,305 1,280 1,297 11,700
2017/02/01 1,266 1,275 1,264 1,275 3,200
2017/01/31 1,260 1,267 1,260 1,265 2,800
2017/01/30 1,272 1,275 1,258 1,261 10,600
2017/01/27 1,277 1,279 1,255 1,277 4,900
2017/01/26 1,286 1,286 1,269 1,277 11,400
2017/01/25 1,254 1,260 1,246 1,256 8,900
2017/01/24 1,243 1,243 1,228 1,228 6,800
2017/01/23 1,250 1,250 1,230 1,240 7,500
2017/01/20 1,249 1,258 1,244 1,244 15,100
2017/01/19 1,251 1,267 1,251 1,256 7,000
2017/01/18 1,237 1,257 1,227 1,257 6,600
2017/01/17 1,248 1,252 1,220 1,238 29,900
2017/01/16 1,255 1,261 1,243 1,248 17,800
2017/01/13 1,264 1,264 1,252 1,255 16,200
2017/01/12 1,251 1,281 1,251 1,275 48,900
2017/01/11 1,287 1,287 1,273 1,277 11,900
2017/01/10 1,257 1,288 1,257 1,287 17,000
2017/01/06 1,257 1,265 1,251 1,256 19,100
2017/01/05 1,269 1,272 1,251 1,259 20,800
2017/01/04 1,255 1,270 1,250 1,261 14,800

このページの先頭へ