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
2019/12/30 1,377 1,387 1,345 1,350 84,500
2019/12/27 1,367 1,396 1,355 1,381 156,200
2019/12/26 1,389 1,406 1,375 1,388 191,300
2019/12/25 1,377 1,396 1,367 1,391 158,500
2019/12/24 1,340 1,371 1,340 1,369 101,300
2019/12/23 1,377 1,392 1,341 1,348 213,300
2019/12/20 1,360 1,364 1,325 1,343 175,700
2019/12/19 1,377 1,387 1,345 1,364 156,600
2019/12/18 1,456 1,459 1,366 1,377 337,900
2019/12/17 1,392 1,461 1,372 1,461 407,500
2019/12/16 1,330 1,375 1,326 1,365 136,500
2019/12/13 1,349 1,354 1,325 1,326 92,500
2019/12/12 1,319 1,351 1,300 1,338 116,600
2019/12/11 1,339 1,339 1,292 1,310 171,300
2019/12/10 1,345 1,361 1,343 1,353 61,400
2019/12/09 1,396 1,396 1,343 1,355 165,000
2019/12/06 1,366 1,396 1,355 1,396 125,400
2019/12/05 1,407 1,407 1,368 1,378 79,600
2019/12/04 1,383 1,414 1,376 1,390 117,600
2019/12/03 1,362 1,397 1,342 1,390 103,800
2019/12/02 1,400 1,400 1,363 1,380 154,200
2019/11/29 1,425 1,480 1,394 1,412 326,800
2019/11/28 1,349 1,406 1,331 1,397 183,700
2019/11/27 1,398 1,439 1,363 1,377 464,600
2019/11/26 1,275 1,414 1,267 1,378 604,600
2019/11/25 1,217 1,246 1,212 1,246 134,000
2019/11/22 1,191 1,221 1,186 1,201 112,900
2019/11/21 1,190 1,198 1,168 1,187 47,000
2019/11/20 1,193 1,200 1,180 1,187 44,000
2019/11/19 1,203 1,210 1,177 1,193 88,800
2019/11/18 1,170 1,202 1,165 1,188 107,500
2019/11/15 1,141 1,175 1,135 1,155 84,900
2019/11/14 1,178 1,180 1,126 1,137 174,800
2019/11/13 1,196 1,196 1,163 1,172 106,100
2019/11/12 1,196 1,204 1,181 1,193 66,100
2019/11/11 1,193 1,201 1,176 1,192 78,300
2019/11/08 1,199 1,207 1,180 1,187 69,800
2019/11/07 1,191 1,205 1,184 1,196 79,300
2019/11/06 1,178 1,207 1,170 1,187 99,700
2019/11/05 1,184 1,220 1,175 1,177 198,700
2019/11/01 1,162 1,172 1,161 1,171 93,500
2019/10/31 1,188 1,205 1,165 1,177 203,600
2019/10/30 1,290 1,299 1,174 1,182 485,100
2019/10/29 1,238 1,276 1,228 1,272 145,100
2019/10/28 1,205 1,253 1,201 1,250 91,100
2019/10/25 1,230 1,230 1,187 1,206 108,100
2019/10/24 1,257 1,257 1,220 1,230 120,800
2019/10/23 1,230 1,258 1,213 1,251 117,500
2019/10/21 1,209 1,226 1,205 1,225 67,900
2019/10/18 1,191 1,203 1,183 1,188 46,600
2019/10/17 1,170 1,187 1,163 1,185 44,100
2019/10/16 1,180 1,200 1,163 1,165 71,700
2019/10/15 1,168 1,185 1,160 1,173 54,600
2019/10/11 1,194 1,194 1,158 1,162 54,900
2019/10/10 1,189 1,192 1,170 1,179 36,600
2019/10/09 1,166 1,185 1,165 1,185 52,100
2019/10/08 1,154 1,185 1,154 1,179 78,300
2019/10/07 1,151 1,170 1,144 1,144 68,700
2019/10/04 1,132 1,140 1,116 1,140 28,500
2019/10/03 1,130 1,132 1,109 1,132 81,800
2019/10/02 1,150 1,164 1,140 1,149 28,700
2019/10/01 1,152 1,172 1,149 1,159 54,200
2019/09/30 1,147 1,167 1,142 1,148 36,900
2019/09/27 1,164 1,173 1,144 1,156 56,600
2019/09/26 1,153 1,185 1,151 1,156 82,500
2019/09/25 1,124 1,145 1,102 1,145 92,000
2019/09/24 1,158 1,164 1,130 1,133 97,300
2019/09/20 1,174 1,185 1,156 1,156 104,300
2019/09/19 1,177 1,198 1,162 1,174 87,900
2019/09/18 1,195 1,199 1,162 1,170 71,800
2019/09/17 1,197 1,213 1,185 1,189 59,800
2019/09/13 1,218 1,218 1,181 1,199 80,300
2019/09/12 1,226 1,238 1,203 1,221 50,700
2019/09/11 1,223 1,246 1,215 1,215 55,300
2019/09/10 1,228 1,249 1,217 1,226 51,500
2019/09/09 1,213 1,234 1,196 1,229 46,500
2019/09/06 1,239 1,248 1,200 1,217 70,300
2019/09/05 1,234 1,252 1,210 1,239 82,100
2019/09/04 1,222 1,246 1,208 1,233 98,100
2019/09/03 1,170 1,228 1,170 1,208 134,600
2019/09/02 1,173 1,180 1,155 1,175 41,600
2019/08/30 1,149 1,175 1,147 1,168 65,900
2019/08/29 1,142 1,164 1,112 1,131 60,700
2019/08/28 1,161 1,162 1,128 1,137 72,400
2019/08/27 1,189 1,189 1,156 1,172 66,800
2019/08/26 1,134 1,176 1,122 1,165 79,300
2019/08/23 1,215 1,218 1,162 1,179 111,100
2019/08/22 1,188 1,211 1,176 1,208 177,300
2019/08/21 1,138 1,182 1,133 1,174 114,300
2019/08/20 1,109 1,148 1,107 1,148 122,500
2019/08/19 1,121 1,136 1,107 1,109 77,900
2019/08/16 1,100 1,144 1,089 1,109 175,200
2019/08/15 1,053 1,081 1,046 1,073 58,900
2019/08/14 1,104 1,111 1,081 1,090 97,400
2019/08/13 1,081 1,087 1,054 1,083 127,100
2019/08/09 1,150 1,153 1,100 1,103 114,800
2019/08/08 1,195 1,215 1,125 1,130 224,600
2019/08/07 1,168 1,206 1,152 1,193 237,700
2019/08/06 1,074 1,191 1,070 1,175 311,200
2019/08/05 1,180 1,189 1,091 1,110 279,000
2019/08/02 1,242 1,248 1,170 1,191 327,000
2019/08/01 1,277 1,327 1,228 1,260 507,800
2019/07/31 1,166 1,310 1,122 1,291 881,600
2019/07/30 1,098 1,181 1,076 1,150 1,009,700
2019/07/29 1,090 1,097 1,034 1,038 144,700
2019/07/26 1,077 1,139 1,066 1,090 361,400
2019/07/25 1,042 1,054 1,033 1,050 25,200
2019/07/24 1,048 1,059 1,036 1,044 38,800
2019/07/23 1,043 1,052 1,038 1,046 30,800
2019/07/22 1,039 1,046 1,031 1,039 29,900
2019/07/19 1,021 1,039 1,017 1,027 43,400
2019/07/18 1,030 1,033 1,007 1,010 45,500
2019/07/17 1,031 1,047 1,020 1,032 29,100
2019/07/16 1,076 1,083 1,037 1,037 62,900
2019/07/12 1,092 1,092 1,048 1,062 62,900
2019/07/11 1,055 1,083 1,047 1,079 76,700
2019/07/10 1,028 1,043 1,015 1,043 32,200
2019/07/09 1,046 1,055 1,023 1,032 44,500
2019/07/08 1,049 1,065 1,034 1,040 54,100
2019/07/05 1,040 1,044 1,017 1,039 37,100
2019/07/04 1,023 1,037 1,013 1,031 69,500
2019/07/03 987 1,020 978 1,011 108,700
2019/07/02 982 986 964 980 78,500
2019/07/01 984 1,005 971 982 158,000
2019/06/28 950 977 949 954 58,700
2019/06/27 971 978 940 946 139,500
2019/06/26 982 988 966 971 54,600
2019/06/25 973 985 961 973 60,100
2019/06/24 988 995 973 979 119,800
2019/06/21 1,009 1,025 970 975 110,100
2019/06/20 992 1,010 967 994 168,300
2019/06/19 985 1,004 977 984 91,100
2019/06/18 990 1,008 963 970 154,100
2019/06/17 1,112 1,112 973 982 348,900
2019/06/14 1,103 1,115 1,100 1,107 16,400
2019/06/13 1,107 1,108 1,088 1,094 29,400
2019/06/12 1,111 1,119 1,084 1,112 38,500
2019/06/11 1,097 1,131 1,089 1,117 26,700
2019/06/10 1,109 1,124 1,094 1,102 26,200
2019/06/07 1,076 1,099 1,065 1,097 47,600
2019/06/06 1,089 1,103 1,065 1,070 22,500
2019/06/05 1,066 1,097 1,066 1,086 33,800
2019/06/04 1,056 1,068 1,046 1,056 31,500
2019/06/03 1,050 1,050 1,025 1,034 27,300
2019/05/31 1,072 1,081 1,042 1,050 35,600
2019/05/30 1,076 1,094 1,052 1,072 36,300
2019/05/29 1,075 1,092 1,053 1,083 25,900
2019/05/28 1,108 1,108 1,073 1,090 38,600
2019/05/27 1,088 1,125 1,083 1,108 38,200
2019/05/24 1,060 1,104 1,050 1,088 44,700
2019/05/23 1,152 1,152 1,072 1,076 117,800
2019/05/22 1,093 1,150 1,093 1,146 82,900
2019/05/21 1,079 1,101 1,050 1,087 45,000
2019/05/20 1,126 1,132 1,053 1,087 96,300
2019/05/17 1,110 1,139 1,105 1,122 66,200
2019/05/16 1,130 1,130 1,092 1,106 58,600
2019/05/15 1,124 1,159 1,104 1,139 53,000
2019/05/14 1,091 1,142 1,086 1,123 106,200
2019/05/13 1,184 1,190 1,128 1,151 141,800
2019/05/10 1,188 1,204 1,143 1,175 179,100
2019/05/09 1,287 1,292 1,185 1,226 304,700
2019/05/08 1,302 1,348 1,280 1,317 268,900
2019/05/07 1,175 1,372 1,175 1,318 898,700
2019/04/26 1,125 1,132 1,090 1,126 201,400
2019/04/25 1,200 1,216 1,140 1,153 1,076,300
2019/04/24 1,146 1,146 1,146 1,146 21,400
2019/04/23 996 1,000 977 996 40,700
2019/04/22 995 1,009 978 996 55,100
2019/04/19 1,008 1,010 985 999 38,400
2019/04/18 1,028 1,028 1,001 1,006 66,300
2019/04/17 1,013 1,024 1,006 1,016 41,800
2019/04/16 1,013 1,028 1,000 1,012 53,600
2019/04/15 985 1,017 985 1,006 77,400
2019/04/12 991 999 970 978 84,200
2019/04/11 989 996 974 992 71,100
2019/04/10 965 991 965 990 41,500
2019/04/09 1,003 1,008 971 981 108,000
2019/04/08 1,015 1,022 999 1,004 76,300
2019/04/05 975 1,054 975 1,018 190,700
2019/04/04 937 984 937 981 220,100
2019/04/03 929 951 925 943 145,800
2019/04/02 942 951 908 922 110,000
2019/04/01 910 942 910 940 182,400
2019/03/29 916 951 894 895 208,300
2019/03/28 916 922 892 908 212,200
2019/03/27 924 957 923 934 175,300
2019/03/26 920 934 900 914 181,400
2019/03/25 917 922 889 907 167,400
2019/03/22 952 964 934 937 149,700
2019/03/20 966 979 945 953 127,400
2019/03/19 975 976 945 966 184,900
2019/03/18 979 989 972 983 86,900
2019/03/15 998 1,013 971 986 180,100
2019/03/14 1,022 1,041 996 999 79,500
2019/03/13 1,031 1,049 997 1,020 110,000
2019/03/12 1,010 1,051 1,010 1,043 116,000
2019/03/11 1,006 1,020 987 995 116,500
2019/03/08 1,002 1,008 987 1,000 128,000
2019/03/07 1,023 1,027 1,001 1,011 159,700
2019/03/06 1,041 1,048 1,022 1,030 101,400
2019/03/05 1,069 1,076 1,034 1,046 138,800
2019/03/04 1,095 1,129 1,082 1,083 92,900
2019/03/01 1,087 1,097 1,065 1,092 51,200
2019/02/28 1,105 1,105 1,057 1,076 101,600
2019/02/27 1,080 1,122 1,072 1,109 128,200
2019/02/26 1,101 1,102 1,067 1,090 151,400
2019/02/25 1,126 1,128 1,104 1,113 85,300
2019/02/22 1,143 1,146 1,104 1,121 117,000
2019/02/21 1,139 1,161 1,074 1,143 313,700
2019/02/20 1,152 1,164 1,094 1,114 198,600
2019/02/19 1,063 1,133 1,049 1,127 183,900
2019/02/18 1,006 1,067 994 1,052 472,300
2019/02/15 1,013 1,013 1,013 1,013 180,400
2019/02/14 1,300 1,327 1,286 1,313 132,300
2019/02/13 1,305 1,324 1,290 1,299 89,600
2019/02/12 1,299 1,333 1,244 1,306 186,100
2019/02/08 1,308 1,364 1,297 1,314 149,600
2019/02/07 1,410 1,414 1,320 1,320 168,100
2019/02/06 1,437 1,442 1,392 1,418 55,500
2019/02/05 1,421 1,452 1,387 1,443 69,200
2019/02/04 1,387 1,425 1,387 1,406 90,800
2019/02/01 1,392 1,419 1,371 1,376 41,800
2019/01/31 1,340 1,420 1,333 1,403 95,900
2019/01/30 1,365 1,390 1,321 1,324 77,500
2019/01/29 1,377 1,388 1,351 1,383 47,900
2019/01/28 1,422 1,440 1,392 1,395 54,900
2019/01/25 1,385 1,430 1,374 1,421 82,100
2019/01/24 1,341 1,395 1,314 1,385 104,200
2019/01/23 1,302 1,354 1,281 1,341 98,500
2019/01/22 1,320 1,336 1,299 1,332 55,400
2019/01/21 1,338 1,387 1,325 1,330 81,400
2019/01/18 1,320 1,335 1,303 1,322 65,000
2019/01/17 1,298 1,365 1,291 1,314 108,500
2019/01/16 1,315 1,324 1,274 1,289 57,100
2019/01/15 1,269 1,310 1,259 1,299 63,800
2019/01/11 1,250 1,312 1,245 1,281 97,200
2019/01/10 1,214 1,253 1,205 1,249 83,600
2019/01/09 1,287 1,300 1,219 1,219 114,600
2019/01/08 1,213 1,306 1,213 1,279 142,000
2019/01/07 1,206 1,250 1,201 1,201 192,400
2019/01/04 1,126 1,161 1,101 1,149 146,700

このページの先頭へ