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
2020/12/30 944 947 940 945 12,800
2020/12/29 944 948 935 942 34,100
2020/12/28 946 966 942 965 86,000
2020/12/25 941 951 940 946 27,100
2020/12/24 935 958 934 948 31,300
2020/12/23 936 940 929 936 39,900
2020/12/22 941 943 932 933 74,200
2020/12/21 973 973 943 947 68,400
2020/12/18 940 947 931 943 47,500
2020/12/17 937 943 934 940 31,400
2020/12/16 940 949 937 943 22,700
2020/12/15 929 941 929 940 63,900
2020/12/14 931 938 924 928 26,900
2020/12/11 921 952 921 931 28,600
2020/12/10 944 954 926 933 53,400
2020/12/09 943 967 942 947 29,400
2020/12/08 932 947 932 943 15,600
2020/12/07 948 948 934 940 33,500
2020/12/04 943 949 934 943 22,500
2020/12/03 943 956 943 948 13,000
2020/12/02 941 958 940 951 35,500
2020/12/01 950 952 941 941 20,400
2020/11/30 968 968 940 948 40,900
2020/11/27 965 977 962 966 41,800
2020/11/26 965 970 956 965 17,200
2020/11/25 981 981 959 959 34,600
2020/11/24 970 978 969 972 26,600
2020/11/20 965 973 965 968 12,800
2020/11/19 964 968 959 965 12,500
2020/11/18 981 981 965 965 12,500
2020/11/17 986 986 973 975 28,800
2020/11/16 976 987 970 980 10,900
2020/11/13 979 979 954 963 35,400
2020/11/12 975 987 971 971 24,300
2020/11/11 986 992 969 974 37,000
2020/11/10 1,008 1,011 986 986 27,900
2020/11/09 1,010 1,015 996 1,011 42,600
2020/11/06 992 1,010 973 1,010 55,000
2020/11/05 985 994 974 992 37,200
2020/11/04 975 993 967 990 68,900
2020/11/02 930 981 928 975 57,400
2020/10/30 945 945 910 929 76,500
2020/10/29 920 943 917 943 26,300
2020/10/28 922 935 910 935 33,100
2020/10/27 918 924 907 922 14,900
2020/10/26 914 932 908 932 21,800
2020/10/23 914 917 900 914 22,200
2020/10/22 919 923 908 913 22,400
2020/10/21 920 928 917 920 18,400
2020/10/20 926 940 917 918 20,700
2020/10/19 934 935 925 926 16,500
2020/10/16 935 938 923 934 20,000
2020/10/15 931 936 919 936 87,000
2020/10/14 942 950 927 931 28,400
2020/10/13 947 947 932 942 11,700
2020/10/12 942 943 934 937 14,100
2020/10/09 950 951 934 936 14,000
2020/10/08 953 959 950 950 10,000
2020/10/07 942 955 933 945 18,400
2020/10/06 960 963 940 940 27,300
2020/10/05 933 949 933 946 6,800
2020/10/02 939 959 920 926 32,700
2020/09/30 922 945 922 938 29,600
2020/09/29 915 924 904 915 17,600
2020/09/28 915 920 900 909 24,500
2020/09/25 916 923 906 915 10,800
2020/09/24 936 936 909 909 42,100
2020/09/23 942 949 935 945 18,000
2020/09/18 949 959 942 957 7,400
2020/09/17 968 968 940 943 19,700
2020/09/16 960 970 952 967 18,900
2020/09/15 970 974 961 968 9,900
2020/09/14 982 982 965 968 8,400
2020/09/11 960 976 956 971 11,600
2020/09/10 968 985 959 960 20,100
2020/09/09 980 982 958 958 12,200
2020/09/08 966 997 966 980 22,800
2020/09/07 957 972 957 966 12,200
2020/09/04 954 970 950 962 17,700
2020/09/03 992 994 965 965 23,100
2020/09/02 997 997 978 985 25,700
2020/09/01 1,002 1,004 983 984 34,900
2020/08/31 957 1,001 957 1,000 81,200
2020/08/28 938 980 938 949 83,000
2020/08/27 939 939 922 933 9,000
2020/08/26 944 945 933 942 7,900
2020/08/25 946 951 932 940 25,400
2020/08/24 926 931 925 931 12,000
2020/08/21 920 935 915 926 19,600
2020/08/20 935 940 917 920 26,100
2020/08/19 933 954 933 943 24,800
2020/08/18 930 952 924 940 66,100
2020/08/17 928 928 910 925 19,200
2020/08/14 923 932 917 927 30,200
2020/08/13 927 929 916 925 15,700
2020/08/12 915 922 911 919 32,800
2020/08/11 912 916 895 914 33,800
2020/08/07 909 912 896 901 18,500
2020/08/06 905 926 896 909 39,400
2020/08/05 876 914 870 910 32,000
2020/08/04 880 898 864 876 43,300
2020/08/03 883 887 866 866 28,500
2020/07/31 900 900 867 898 34,800
2020/07/30 906 920 874 905 47,700
2020/07/29 950 950 904 905 59,800
2020/07/28 958 962 914 945 85,600
2020/07/27 905 947 905 947 38,200
2020/07/22 915 942 915 920 49,300
2020/07/21 921 926 903 915 25,300
2020/07/20 935 935 912 922 13,400
2020/07/17 924 930 908 930 17,900
2020/07/16 933 941 906 924 30,200
2020/07/15 907 935 901 933 17,500
2020/07/14 903 919 896 904 52,100
2020/07/13 891 907 891 905 20,100
2020/07/10 895 896 873 888 28,700
2020/07/09 906 916 888 904 30,300
2020/07/08 866 905 866 905 44,700
2020/07/07 893 901 870 874 15,700
2020/07/06 863 886 860 886 36,000
2020/07/03 851 862 845 862 24,300
2020/07/02 851 864 839 847 29,900
2020/07/01 876 884 851 851 38,800
2020/06/30 899 899 876 884 30,900
2020/06/29 907 907 879 885 33,300
2020/06/26 925 925 905 910 22,100
2020/06/25 933 933 905 922 13,300
2020/06/24 927 937 922 927 17,200
2020/06/23 920 938 918 930 38,000
2020/06/22 922 928 908 920 19,500
2020/06/19 926 934 915 925 18,700
2020/06/18 937 938 911 934 17,000
2020/06/17 951 951 916 931 29,800
2020/06/16 899 954 899 936 47,000
2020/06/15 933 938 879 880 55,700
2020/06/12 898 933 877 933 76,700
2020/06/11 978 978 927 927 45,000
2020/06/10 965 978 964 975 16,000
2020/06/09 970 992 960 980 38,400
2020/06/08 958 986 950 980 57,800
2020/06/05 931 952 920 948 18,300
2020/06/04 960 968 932 938 45,000
2020/06/03 970 982 949 959 40,000
2020/06/02 963 976 958 967 27,600
2020/06/01 959 967 948 951 29,000
2020/05/29 949 977 946 967 27,000
2020/05/28 979 999 931 952 49,100
2020/05/27 980 980 950 967 22,700
2020/05/26 985 991 956 968 49,200
2020/05/25 888 998 885 992 142,000
2020/05/22 908 915 874 878 47,000
2020/05/21 891 919 881 901 87,600
2020/05/20 875 893 866 883 32,400
2020/05/19 878 886 866 872 29,300
2020/05/18 868 868 829 856 45,800
2020/05/15 874 900 855 876 18,100
2020/05/14 871 885 850 859 42,800
2020/05/13 886 890 865 886 19,500
2020/05/12 892 897 881 891 28,700
2020/05/11 889 905 888 899 41,900
2020/05/08 863 887 860 877 62,900
2020/05/07 870 894 861 863 57,100
2020/05/01 893 900 856 868 73,800
2020/04/30 853 930 852 893 188,300
2020/04/28 831 838 800 823 52,200
2020/04/27 821 833 800 826 46,500
2020/04/24 827 839 801 812 56,600
2020/04/23 796 815 776 815 26,300
2020/04/22 780 790 763 766 21,800
2020/04/21 801 809 777 785 52,900
2020/04/20 810 826 796 816 37,700
2020/04/17 762 796 762 791 37,000
2020/04/16 750 766 731 762 27,300
2020/04/15 770 770 752 758 26,100
2020/04/14 736 763 735 762 40,900
2020/04/13 757 771 740 740 32,100
2020/04/10 742 757 722 752 39,800
2020/04/09 723 750 723 742 53,600
2020/04/08 707 737 683 730 70,400
2020/04/07 703 737 692 711 71,700
2020/04/06 650 709 640 698 92,300
2020/04/03 680 682 646 649 76,900
2020/04/02 684 698 666 678 92,200
2020/04/01 694 716 686 691 66,700
2020/03/31 714 714 683 702 94,000
2020/03/30 719 733 680 707 71,300
2020/03/27 725 737 707 730 83,700
2020/03/26 711 737 711 718 61,500
2020/03/25 750 758 728 744 43,900
2020/03/24 714 727 696 720 111,500
2020/03/23 680 714 675 697 81,300
2020/03/19 714 720 676 690 231,300
2020/03/18 694 720 684 685 145,100
2020/03/17 637 713 631 695 214,300
2020/03/16 684 749 666 677 178,100
2020/03/13 680 693 636 654 310,200
2020/03/12 721 745 704 715 346,200
2020/03/11 755 784 746 751 154,600
2020/03/10 698 775 671 759 359,700
2020/03/09 749 751 706 728 307,500
2020/03/06 799 801 775 779 141,800
2020/03/05 835 857 807 814 163,500
2020/03/04 795 840 794 835 103,500
2020/03/03 850 859 803 807 102,600
2020/03/02 797 856 797 821 138,400
2020/02/28 809 833 786 797 293,200
2020/02/27 890 899 830 834 214,600
2020/02/26 884 896 865 891 158,600
2020/02/25 870 912 867 894 205,400
2020/02/21 969 969 940 941 137,200
2020/02/20 1,008 1,014 963 964 161,400
2020/02/19 1,008 1,020 981 1,009 141,600
2020/02/18 1,008 1,039 990 1,004 181,500
2020/02/17 1,034 1,061 1,007 1,048 394,800
2020/02/14 1,046 1,100 1,034 1,088 522,000
2020/02/13 1,224 1,224 1,159 1,166 225,500
2020/02/12 1,240 1,240 1,215 1,234 81,500
2020/02/10 1,227 1,247 1,224 1,238 43,000
2020/02/07 1,244 1,249 1,214 1,240 79,500
2020/02/06 1,234 1,253 1,224 1,249 88,600
2020/02/05 1,225 1,238 1,219 1,228 60,500
2020/02/04 1,190 1,213 1,168 1,208 88,000
2020/02/03 1,158 1,190 1,143 1,177 58,100
2020/01/31 1,182 1,192 1,168 1,188 53,500
2020/01/30 1,206 1,206 1,160 1,170 122,300
2020/01/29 1,212 1,217 1,199 1,214 37,400
2020/01/28 1,192 1,218 1,192 1,215 39,500
2020/01/27 1,230 1,230 1,197 1,217 124,400
2020/01/24 1,270 1,270 1,247 1,253 72,400
2020/01/23 1,291 1,299 1,258 1,270 95,900
2020/01/22 1,278 1,301 1,278 1,301 60,100
2020/01/21 1,273 1,291 1,266 1,291 60,900
2020/01/20 1,280 1,281 1,259 1,281 86,700
2020/01/17 1,289 1,289 1,265 1,284 68,000
2020/01/16 1,308 1,308 1,270 1,284 86,600
2020/01/15 1,288 1,301 1,269 1,295 85,800
2020/01/14 1,297 1,303 1,279 1,288 61,500
2020/01/10 1,320 1,320 1,288 1,289 69,500
2020/01/09 1,299 1,312 1,283 1,307 84,900
2020/01/08 1,285 1,285 1,241 1,269 175,300
2020/01/07 1,287 1,304 1,282 1,300 87,700
2020/01/06 1,335 1,335 1,279 1,287 204,500

このページの先頭へ