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
2021/12/30 1,510 1,536 1,509 1,536 14,600
2021/12/29 1,470 1,512 1,470 1,506 30,800
2021/12/28 1,502 1,517 1,494 1,517 74,000
2021/12/27 1,533 1,533 1,498 1,501 34,500
2021/12/24 1,522 1,555 1,511 1,546 35,300
2021/12/23 1,522 1,523 1,505 1,519 20,400
2021/12/22 1,487 1,525 1,480 1,522 16,100
2021/12/21 1,479 1,489 1,468 1,468 9,000
2021/12/20 1,485 1,496 1,463 1,463 27,600
2021/12/17 1,500 1,500 1,475 1,492 18,000
2021/12/16 1,505 1,505 1,480 1,495 10,200
2021/12/15 1,465 1,493 1,465 1,485 6,000
2021/12/14 1,502 1,508 1,467 1,473 33,000
2021/12/13 1,522 1,529 1,501 1,508 25,000
2021/12/10 1,512 1,532 1,510 1,520 7,000
2021/12/09 1,511 1,524 1,494 1,522 46,200
2021/12/08 1,521 1,535 1,507 1,512 27,400
2021/12/07 1,495 1,530 1,495 1,521 33,200
2021/12/06 1,519 1,519 1,480 1,494 23,300
2021/12/03 1,481 1,535 1,481 1,535 22,000
2021/12/02 1,495 1,508 1,480 1,480 24,600
2021/12/01 1,512 1,517 1,455 1,516 51,200
2021/11/30 1,570 1,580 1,511 1,517 37,300
2021/11/29 1,559 1,575 1,540 1,560 74,300
2021/11/26 1,616 1,624 1,585 1,599 64,700
2021/11/25 1,663 1,663 1,620 1,624 40,600
2021/11/24 1,656 1,692 1,655 1,673 45,700
2021/11/22 1,619 1,662 1,613 1,655 21,000
2021/11/19 1,589 1,625 1,584 1,619 19,100
2021/11/18 1,618 1,618 1,583 1,585 23,800
2021/11/17 1,604 1,625 1,585 1,624 43,800
2021/11/16 1,632 1,641 1,605 1,611 34,100
2021/11/15 1,650 1,650 1,588 1,632 51,600
2021/11/12 1,579 1,661 1,577 1,652 56,900
2021/11/11 1,543 1,570 1,527 1,567 18,500
2021/11/10 1,507 1,555 1,500 1,538 28,900
2021/11/09 1,532 1,532 1,483 1,510 47,700
2021/11/08 1,524 1,535 1,517 1,522 9,500
2021/11/05 1,535 1,541 1,525 1,525 38,400
2021/11/04 1,582 1,582 1,540 1,555 32,100
2021/11/02 1,615 1,615 1,558 1,574 56,000
2021/11/01 1,562 1,622 1,544 1,619 48,600
2021/10/29 1,620 1,629 1,509 1,548 261,900
2021/10/28 1,654 1,729 1,612 1,686 119,800
2021/10/27 1,658 1,690 1,641 1,671 65,300
2021/10/26 1,615 1,671 1,615 1,658 45,700
2021/10/25 1,612 1,664 1,608 1,610 48,600
2021/10/22 1,653 1,672 1,598 1,611 82,100
2021/10/21 1,634 1,710 1,631 1,653 78,700
2021/10/20 1,678 1,704 1,636 1,639 52,500
2021/10/19 1,665 1,721 1,609 1,663 137,500
2021/10/18 1,515 1,672 1,506 1,667 233,200
2021/10/15 1,490 1,517 1,483 1,513 21,100
2021/10/14 1,505 1,505 1,469 1,482 25,200
2021/10/13 1,504 1,520 1,498 1,513 32,300
2021/10/12 1,492 1,519 1,489 1,495 25,500
2021/10/11 1,460 1,501 1,450 1,492 34,000
2021/10/08 1,469 1,487 1,455 1,462 33,900
2021/10/07 1,507 1,524 1,460 1,465 54,500
2021/10/06 1,486 1,557 1,481 1,491 113,200
2021/10/05 1,450 1,498 1,445 1,484 66,700
2021/10/04 1,488 1,530 1,460 1,475 64,800
2021/10/01 1,445 1,498 1,437 1,458 68,200
2021/09/30 1,460 1,495 1,457 1,460 51,700
2021/09/29 1,410 1,450 1,396 1,447 29,600
2021/09/28 1,419 1,431 1,400 1,430 26,700
2021/09/27 1,388 1,437 1,388 1,419 60,100
2021/09/24 1,381 1,397 1,366 1,386 45,100
2021/09/22 1,385 1,398 1,336 1,355 126,400
2021/09/21 1,368 1,403 1,368 1,395 51,800
2021/09/17 1,448 1,448 1,415 1,443 56,600
2021/09/16 1,471 1,473 1,421 1,434 34,900
2021/09/15 1,485 1,500 1,481 1,482 64,200
2021/09/14 1,454 1,491 1,441 1,490 35,300
2021/09/13 1,447 1,454 1,428 1,450 10,400
2021/09/10 1,431 1,448 1,411 1,447 51,300
2021/09/09 1,411 1,458 1,407 1,432 59,500
2021/09/08 1,412 1,422 1,395 1,409 64,300
2021/09/07 1,442 1,470 1,387 1,398 138,600
2021/09/06 1,469 1,479 1,440 1,449 30,100
2021/09/03 1,416 1,463 1,405 1,451 44,700
2021/09/02 1,422 1,423 1,402 1,413 24,900
2021/09/01 1,415 1,428 1,407 1,415 23,000
2021/08/31 1,390 1,414 1,383 1,411 28,700
2021/08/30 1,333 1,397 1,333 1,397 76,000
2021/08/27 1,323 1,326 1,308 1,320 24,100
2021/08/26 1,340 1,344 1,316 1,325 32,300
2021/08/25 1,346 1,348 1,335 1,340 12,500
2021/08/24 1,342 1,350 1,316 1,346 65,100
2021/08/23 1,284 1,345 1,271 1,345 67,500
2021/08/20 1,330 1,336 1,250 1,266 154,000
2021/08/19 1,350 1,404 1,337 1,340 85,000
2021/08/18 1,382 1,382 1,333 1,338 120,600
2021/08/17 1,400 1,400 1,376 1,388 19,800
2021/08/16 1,420 1,422 1,379 1,380 46,200
2021/08/13 1,408 1,420 1,390 1,420 31,700
2021/08/12 1,411 1,419 1,401 1,413 21,600
2021/08/11 1,400 1,420 1,393 1,419 33,900
2021/08/10 1,397 1,399 1,370 1,395 69,200
2021/08/06 1,389 1,412 1,376 1,397 48,400
2021/08/05 1,392 1,412 1,370 1,394 44,300
2021/08/04 1,438 1,438 1,369 1,392 89,800
2021/08/03 1,468 1,469 1,422 1,429 99,800
2021/08/02 1,572 1,579 1,476 1,488 177,500
2021/07/30 1,530 1,608 1,486 1,581 176,200
2021/07/29 1,500 1,570 1,487 1,509 169,700
2021/07/28 1,396 1,500 1,394 1,480 182,200
2021/07/27 1,501 1,510 1,388 1,407 370,700
2021/07/26 1,550 1,588 1,545 1,553 125,200
2021/07/21 1,496 1,543 1,482 1,534 78,400
2021/07/20 1,485 1,509 1,478 1,494 67,500
2021/07/19 1,499 1,514 1,465 1,505 69,000
2021/07/16 1,445 1,507 1,442 1,504 58,100
2021/07/15 1,435 1,449 1,430 1,445 13,100
2021/07/14 1,403 1,452 1,402 1,449 40,300
2021/07/13 1,423 1,423 1,403 1,404 13,800
2021/07/12 1,410 1,426 1,408 1,418 12,000
2021/07/09 1,372 1,405 1,372 1,405 27,100
2021/07/08 1,409 1,421 1,385 1,395 43,900
2021/07/07 1,346 1,413 1,335 1,397 76,000
2021/07/06 1,324 1,333 1,321 1,333 4,700
2021/07/05 1,326 1,335 1,320 1,324 5,000
2021/07/02 1,333 1,333 1,319 1,324 9,500
2021/07/01 1,330 1,330 1,315 1,322 8,200
2021/06/30 1,325 1,335 1,325 1,334 6,200
2021/06/29 1,326 1,328 1,312 1,324 13,700
2021/06/28 1,335 1,335 1,320 1,330 11,300
2021/06/25 1,344 1,344 1,328 1,332 7,300
2021/06/24 1,327 1,348 1,322 1,335 11,600
2021/06/23 1,322 1,336 1,319 1,332 12,700
2021/06/22 1,311 1,343 1,311 1,321 16,200
2021/06/21 1,289 1,308 1,282 1,305 31,900
2021/06/18 1,333 1,343 1,292 1,319 80,200
2021/06/17 1,322 1,343 1,313 1,343 30,800
2021/06/16 1,331 1,348 1,314 1,315 21,200
2021/06/15 1,323 1,345 1,323 1,331 10,100
2021/06/14 1,337 1,352 1,324 1,328 12,600
2021/06/11 1,359 1,359 1,335 1,338 33,100
2021/06/10 1,370 1,376 1,358 1,359 7,800
2021/06/09 1,356 1,398 1,356 1,371 35,400
2021/06/08 1,351 1,362 1,344 1,362 11,500
2021/06/07 1,331 1,368 1,317 1,349 91,000
2021/06/04 1,368 1,370 1,300 1,336 131,500
2021/06/03 1,381 1,395 1,366 1,387 43,200
2021/06/02 1,412 1,412 1,391 1,396 23,500
2021/06/01 1,408 1,410 1,395 1,400 23,900
2021/05/31 1,440 1,440 1,403 1,408 32,100
2021/05/28 1,450 1,473 1,425 1,446 62,300
2021/05/27 1,386 1,445 1,383 1,438 61,400
2021/05/26 1,370 1,391 1,358 1,386 34,400
2021/05/25 1,409 1,409 1,381 1,381 30,600
2021/05/24 1,392 1,420 1,391 1,407 32,400
2021/05/21 1,383 1,448 1,376 1,395 133,400
2021/05/20 1,355 1,393 1,354 1,383 64,600
2021/05/19 1,372 1,388 1,355 1,363 43,200
2021/05/18 1,400 1,408 1,373 1,381 54,100
2021/05/17 1,403 1,413 1,374 1,400 96,900
2021/05/14 1,379 1,410 1,355 1,409 73,900
2021/05/13 1,358 1,423 1,358 1,394 105,700
2021/05/12 1,432 1,434 1,383 1,387 134,900
2021/05/11 1,455 1,509 1,432 1,453 143,400
2021/05/10 1,484 1,520 1,453 1,468 235,800
2021/05/07 1,355 1,484 1,349 1,482 376,600
2021/05/06 1,300 1,404 1,260 1,369 424,100
2021/04/30 1,167 1,276 1,163 1,257 388,900
2021/04/28 1,086 1,107 1,085 1,107 28,400
2021/04/27 1,083 1,094 1,072 1,091 72,500
2021/04/26 1,092 1,096 1,078 1,087 38,000
2021/04/23 1,108 1,114 1,088 1,093 34,500
2021/04/22 1,113 1,128 1,102 1,105 16,900
2021/04/21 1,118 1,125 1,111 1,111 13,700
2021/04/20 1,130 1,139 1,119 1,126 24,200
2021/04/19 1,150 1,150 1,135 1,139 16,500
2021/04/16 1,126 1,150 1,121 1,150 9,800
2021/04/15 1,142 1,142 1,111 1,115 50,900
2021/04/14 1,170 1,170 1,139 1,151 27,000
2021/04/13 1,166 1,176 1,162 1,171 5,100
2021/04/12 1,168 1,175 1,151 1,172 20,500
2021/04/09 1,145 1,183 1,145 1,168 30,900
2021/04/08 1,170 1,171 1,138 1,145 44,900
2021/04/07 1,168 1,183 1,166 1,171 67,400
2021/04/06 1,194 1,194 1,171 1,174 48,900
2021/04/05 1,171 1,194 1,166 1,194 35,400
2021/04/02 1,166 1,170 1,162 1,165 12,600
2021/04/01 1,165 1,167 1,155 1,159 14,300
2021/03/31 1,157 1,168 1,154 1,159 13,400
2021/03/30 1,162 1,166 1,152 1,154 28,400
2021/03/29 1,179 1,180 1,161 1,161 32,300
2021/03/26 1,170 1,171 1,154 1,169 32,700
2021/03/25 1,140 1,174 1,140 1,170 42,200
2021/03/24 1,114 1,161 1,100 1,141 71,900
2021/03/23 1,127 1,140 1,124 1,126 24,500
2021/03/22 1,132 1,132 1,103 1,121 23,000
2021/03/19 1,135 1,147 1,134 1,134 18,400
2021/03/18 1,139 1,152 1,130 1,134 30,400
2021/03/17 1,140 1,148 1,126 1,137 25,500
2021/03/16 1,111 1,157 1,111 1,154 54,700
2021/03/15 1,083 1,118 1,083 1,109 33,500
2021/03/12 1,100 1,101 1,083 1,089 25,200
2021/03/11 1,097 1,097 1,081 1,090 27,300
2021/03/10 1,110 1,110 1,084 1,097 102,200
2021/03/09 1,045 1,110 1,045 1,108 97,400
2021/03/08 1,075 1,079 1,045 1,050 31,000
2021/03/05 1,073 1,075 1,050 1,075 27,500
2021/03/04 1,077 1,089 1,069 1,073 25,900
2021/03/03 1,072 1,086 1,059 1,077 66,400
2021/03/02 1,078 1,081 1,068 1,072 24,500
2021/03/01 1,054 1,075 1,054 1,067 34,000
2021/02/26 1,050 1,066 1,033 1,054 56,600
2021/02/25 1,063 1,063 1,051 1,057 21,100
2021/02/24 1,050 1,061 1,038 1,054 43,800
2021/02/22 1,026 1,053 1,021 1,051 61,300
2021/02/19 1,001 1,017 963 1,011 89,500
2021/02/18 1,023 1,028 1,000 1,007 50,900
2021/02/17 974 1,033 968 1,023 104,800
2021/02/16 961 977 961 967 61,700
2021/02/15 975 983 954 964 126,100
2021/02/12 950 959 943 947 12,800
2021/02/10 942 950 941 949 13,100
2021/02/09 959 959 933 943 69,900
2021/02/08 965 972 950 958 33,500
2021/02/05 966 969 958 965 14,600
2021/02/04 960 969 955 961 14,700
2021/02/03 961 965 958 960 5,700
2021/02/02 958 962 955 960 5,100
2021/02/01 949 965 948 961 15,400
2021/01/29 979 979 953 958 25,400
2021/01/28 953 992 947 973 48,700
2021/01/27 949 961 949 961 7,600
2021/01/26 954 957 949 951 6,800
2021/01/25 941 958 941 956 33,800
2021/01/22 939 943 939 941 5,700
2021/01/21 945 945 939 942 14,800
2021/01/20 941 946 937 945 10,700
2021/01/19 944 946 939 940 15,000
2021/01/18 947 947 937 943 11,800
2021/01/15 943 950 943 947 7,500
2021/01/14 951 955 943 944 23,600
2021/01/13 948 950 938 950 9,600
2021/01/12 945 947 939 947 8,500
2021/01/08 942 948 938 944 17,900
2021/01/07 950 959 941 941 13,600
2021/01/06 940 953 938 948 16,000
2021/01/05 939 941 933 941 16,200
2021/01/04 946 946 932 934 16,300

このページの先頭へ