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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,765 | 1,782 | 1,763 | 1,780 | 9,600 |
| 2022/12/29 | 1,750 | 1,768 | 1,742 | 1,765 | 30,000 |
| 2022/12/28 | 1,798 | 1,809 | 1,789 | 1,802 | 52,100 |
| 2022/12/27 | 1,797 | 1,810 | 1,782 | 1,810 | 14,400 |
| 2022/12/26 | 1,795 | 1,800 | 1,779 | 1,784 | 17,700 |
| 2022/12/23 | 1,769 | 1,796 | 1,767 | 1,796 | 15,000 |
| 2022/12/22 | 1,779 | 1,806 | 1,772 | 1,787 | 20,800 |
| 2022/12/21 | 1,751 | 1,777 | 1,730 | 1,777 | 26,000 |
| 2022/12/20 | 1,800 | 1,803 | 1,732 | 1,749 | 52,700 |
| 2022/12/19 | 1,882 | 1,882 | 1,787 | 1,793 | 54,900 |
| 2022/12/16 | 1,900 | 1,907 | 1,882 | 1,882 | 10,300 |
| 2022/12/15 | 1,948 | 1,948 | 1,884 | 1,900 | 64,100 |
| 2022/12/14 | 1,946 | 1,950 | 1,931 | 1,936 | 5,800 |
| 2022/12/13 | 1,954 | 1,954 | 1,924 | 1,938 | 13,500 |
| 2022/12/12 | 1,952 | 1,975 | 1,947 | 1,954 | 6,100 |
| 2022/12/09 | 1,947 | 1,963 | 1,941 | 1,961 | 23,800 |
| 2022/12/08 | 1,938 | 1,948 | 1,918 | 1,941 | 17,300 |
| 2022/12/07 | 1,930 | 1,938 | 1,923 | 1,927 | 16,100 |
| 2022/12/06 | 1,932 | 1,946 | 1,921 | 1,941 | 9,600 |
| 2022/12/05 | 1,904 | 1,926 | 1,902 | 1,926 | 21,000 |
| 2022/12/02 | 1,900 | 1,904 | 1,877 | 1,904 | 10,800 |
| 2022/12/01 | 1,927 | 1,927 | 1,883 | 1,896 | 37,200 |
| 2022/11/30 | 1,970 | 1,970 | 1,920 | 1,930 | 19,500 |
| 2022/11/29 | 1,974 | 1,979 | 1,965 | 1,970 | 6,400 |
| 2022/11/28 | 1,996 | 1,996 | 1,972 | 1,976 | 8,300 |
| 2022/11/25 | 1,993 | 1,993 | 1,977 | 1,978 | 38,100 |
| 2022/11/24 | 2,012 | 2,012 | 1,980 | 1,989 | 13,000 |
| 2022/11/22 | 2,008 | 2,008 | 1,993 | 1,993 | 6,900 |
| 2022/11/21 | 1,985 | 2,020 | 1,985 | 2,018 | 9,400 |
| 2022/11/18 | 2,035 | 2,041 | 1,980 | 1,985 | 28,900 |
| 2022/11/17 | 1,982 | 2,040 | 1,982 | 2,025 | 23,000 |
| 2022/11/16 | 1,965 | 2,010 | 1,938 | 2,001 | 21,800 |
| 2022/11/15 | 1,916 | 1,965 | 1,911 | 1,965 | 13,900 |
| 2022/11/14 | 1,941 | 1,941 | 1,919 | 1,919 | 13,000 |
| 2022/11/11 | 1,935 | 1,968 | 1,925 | 1,941 | 19,500 |
| 2022/11/10 | 1,949 | 1,958 | 1,912 | 1,933 | 27,800 |
| 2022/11/09 | 1,959 | 1,964 | 1,939 | 1,955 | 11,000 |
| 2022/11/08 | 1,917 | 1,961 | 1,917 | 1,957 | 18,500 |
| 2022/11/07 | 1,897 | 1,907 | 1,883 | 1,907 | 11,200 |
| 2022/11/04 | 1,887 | 1,904 | 1,871 | 1,904 | 9,400 |
| 2022/11/02 | 1,904 | 1,909 | 1,887 | 1,904 | 25,200 |
| 2022/11/01 | 1,883 | 1,924 | 1,872 | 1,905 | 20,500 |
| 2022/10/31 | 1,970 | 1,970 | 1,879 | 1,890 | 48,600 |
| 2022/10/28 | 1,841 | 1,986 | 1,841 | 1,970 | 80,900 |
| 2022/10/27 | 1,862 | 1,862 | 1,815 | 1,827 | 28,100 |
| 2022/10/26 | 1,868 | 1,880 | 1,842 | 1,847 | 11,200 |
| 2022/10/25 | 1,900 | 1,900 | 1,863 | 1,867 | 10,800 |
| 2022/10/24 | 1,924 | 1,927 | 1,881 | 1,907 | 17,400 |
| 2022/10/21 | 1,887 | 1,900 | 1,880 | 1,887 | 9,300 |
| 2022/10/20 | 1,902 | 1,915 | 1,880 | 1,890 | 16,700 |
| 2022/10/19 | 1,897 | 1,917 | 1,879 | 1,901 | 21,800 |
| 2022/10/18 | 1,879 | 1,900 | 1,867 | 1,897 | 21,000 |
| 2022/10/17 | 1,847 | 1,865 | 1,841 | 1,865 | 14,200 |
| 2022/10/14 | 1,851 | 1,855 | 1,832 | 1,842 | 6,500 |
| 2022/10/13 | 1,847 | 1,868 | 1,831 | 1,846 | 20,700 |
| 2022/10/12 | 1,840 | 1,870 | 1,824 | 1,850 | 11,900 |
| 2022/10/11 | 1,808 | 1,850 | 1,808 | 1,840 | 20,900 |
| 2022/10/07 | 1,758 | 1,830 | 1,748 | 1,826 | 27,900 |
| 2022/10/06 | 1,760 | 1,772 | 1,743 | 1,753 | 15,200 |
| 2022/10/05 | 1,785 | 1,785 | 1,753 | 1,760 | 13,200 |
| 2022/10/04 | 1,749 | 1,784 | 1,749 | 1,775 | 18,100 |
| 2022/10/03 | 1,730 | 1,739 | 1,700 | 1,722 | 18,100 |
| 2022/09/30 | 1,768 | 1,778 | 1,736 | 1,754 | 11,600 |
| 2022/09/29 | 1,732 | 1,794 | 1,729 | 1,768 | 31,900 |
| 2022/09/28 | 1,815 | 1,816 | 1,720 | 1,733 | 47,200 |
| 2022/09/27 | 1,831 | 1,837 | 1,821 | 1,823 | 10,400 |
| 2022/09/26 | 1,865 | 1,868 | 1,831 | 1,831 | 15,300 |
| 2022/09/22 | 1,882 | 1,898 | 1,857 | 1,891 | 16,900 |
| 2022/09/21 | 1,865 | 1,905 | 1,861 | 1,899 | 36,000 |
| 2022/09/20 | 1,846 | 1,890 | 1,846 | 1,890 | 22,100 |
| 2022/09/16 | 1,850 | 1,851 | 1,823 | 1,823 | 13,600 |
| 2022/09/15 | 1,839 | 1,872 | 1,826 | 1,851 | 13,300 |
| 2022/09/14 | 1,808 | 1,848 | 1,800 | 1,823 | 15,700 |
| 2022/09/13 | 1,847 | 1,847 | 1,824 | 1,829 | 14,100 |
| 2022/09/12 | 1,821 | 1,847 | 1,819 | 1,847 | 9,100 |
| 2022/09/09 | 1,783 | 1,827 | 1,770 | 1,821 | 25,500 |
| 2022/09/08 | 1,798 | 1,818 | 1,774 | 1,791 | 6,800 |
| 2022/09/07 | 1,797 | 1,814 | 1,783 | 1,798 | 15,200 |
| 2022/09/06 | 1,760 | 1,791 | 1,752 | 1,791 | 11,800 |
| 2022/09/05 | 1,750 | 1,780 | 1,712 | 1,763 | 49,100 |
| 2022/09/02 | 1,831 | 1,848 | 1,775 | 1,785 | 41,900 |
| 2022/09/01 | 1,877 | 1,895 | 1,856 | 1,856 | 38,800 |
| 2022/08/31 | 1,830 | 1,918 | 1,820 | 1,905 | 68,600 |
| 2022/08/30 | 1,773 | 1,830 | 1,773 | 1,830 | 37,700 |
| 2022/08/29 | 1,740 | 1,783 | 1,735 | 1,783 | 20,600 |
| 2022/08/26 | 1,773 | 1,826 | 1,765 | 1,779 | 53,000 |
| 2022/08/25 | 1,756 | 1,778 | 1,756 | 1,772 | 30,500 |
| 2022/08/24 | 1,769 | 1,781 | 1,743 | 1,756 | 41,800 |
| 2022/08/23 | 1,653 | 1,788 | 1,650 | 1,773 | 76,300 |
| 2022/08/22 | 1,670 | 1,678 | 1,657 | 1,668 | 7,500 |
| 2022/08/19 | 1,685 | 1,715 | 1,682 | 1,682 | 22,100 |
| 2022/08/18 | 1,690 | 1,698 | 1,680 | 1,691 | 6,700 |
| 2022/08/17 | 1,680 | 1,717 | 1,668 | 1,690 | 36,200 |
| 2022/08/16 | 1,680 | 1,680 | 1,653 | 1,674 | 20,400 |
| 2022/08/15 | 1,629 | 1,707 | 1,629 | 1,680 | 81,900 |
| 2022/08/12 | 1,579 | 1,635 | 1,566 | 1,631 | 79,200 |
| 2022/08/10 | 1,539 | 1,590 | 1,528 | 1,579 | 42,300 |
| 2022/08/09 | 1,548 | 1,557 | 1,542 | 1,543 | 5,900 |
| 2022/08/08 | 1,529 | 1,553 | 1,526 | 1,552 | 24,600 |
| 2022/08/05 | 1,555 | 1,555 | 1,522 | 1,529 | 24,900 |
| 2022/08/04 | 1,557 | 1,614 | 1,545 | 1,550 | 67,900 |
| 2022/08/03 | 1,569 | 1,570 | 1,553 | 1,557 | 13,600 |
| 2022/08/02 | 1,586 | 1,586 | 1,557 | 1,569 | 25,700 |
| 2022/08/01 | 1,585 | 1,587 | 1,575 | 1,586 | 15,400 |
| 2022/07/29 | 1,586 | 1,597 | 1,557 | 1,589 | 33,100 |
| 2022/07/28 | 1,530 | 1,596 | 1,495 | 1,587 | 75,100 |
| 2022/07/27 | 1,533 | 1,540 | 1,520 | 1,538 | 50,700 |
| 2022/07/26 | 1,590 | 1,590 | 1,530 | 1,533 | 107,300 |
| 2022/07/25 | 1,527 | 1,535 | 1,521 | 1,527 | 23,500 |
| 2022/07/22 | 1,515 | 1,534 | 1,515 | 1,527 | 12,500 |
| 2022/07/21 | 1,508 | 1,520 | 1,508 | 1,520 | 13,300 |
| 2022/07/20 | 1,497 | 1,515 | 1,497 | 1,514 | 9,400 |
| 2022/07/19 | 1,500 | 1,516 | 1,495 | 1,507 | 9,900 |
| 2022/07/15 | 1,503 | 1,503 | 1,492 | 1,496 | 4,300 |
| 2022/07/14 | 1,492 | 1,510 | 1,492 | 1,501 | 12,100 |
| 2022/07/13 | 1,500 | 1,519 | 1,492 | 1,507 | 35,000 |
| 2022/07/12 | 1,520 | 1,520 | 1,502 | 1,506 | 17,500 |
| 2022/07/11 | 1,511 | 1,531 | 1,508 | 1,520 | 15,600 |
| 2022/07/08 | 1,510 | 1,530 | 1,507 | 1,511 | 23,700 |
| 2022/07/07 | 1,477 | 1,520 | 1,471 | 1,506 | 30,300 |
| 2022/07/06 | 1,471 | 1,488 | 1,471 | 1,488 | 13,800 |
| 2022/07/05 | 1,465 | 1,489 | 1,465 | 1,489 | 9,300 |
| 2022/07/04 | 1,470 | 1,485 | 1,465 | 1,465 | 14,600 |
| 2022/07/01 | 1,483 | 1,489 | 1,465 | 1,465 | 16,000 |
| 2022/06/30 | 1,490 | 1,498 | 1,463 | 1,483 | 12,800 |
| 2022/06/29 | 1,431 | 1,490 | 1,431 | 1,490 | 23,300 |
| 2022/06/28 | 1,438 | 1,458 | 1,438 | 1,443 | 13,700 |
| 2022/06/27 | 1,447 | 1,447 | 1,423 | 1,432 | 10,500 |
| 2022/06/24 | 1,430 | 1,445 | 1,430 | 1,437 | 14,700 |
| 2022/06/23 | 1,409 | 1,444 | 1,409 | 1,431 | 28,800 |
| 2022/06/22 | 1,399 | 1,417 | 1,399 | 1,414 | 20,600 |
| 2022/06/21 | 1,377 | 1,403 | 1,374 | 1,393 | 14,100 |
| 2022/06/20 | 1,394 | 1,394 | 1,364 | 1,378 | 17,700 |
| 2022/06/17 | 1,373 | 1,386 | 1,360 | 1,384 | 18,000 |
| 2022/06/16 | 1,395 | 1,415 | 1,392 | 1,406 | 22,600 |
| 2022/06/15 | 1,372 | 1,387 | 1,371 | 1,372 | 15,800 |
| 2022/06/14 | 1,370 | 1,375 | 1,353 | 1,372 | 23,500 |
| 2022/06/13 | 1,406 | 1,410 | 1,380 | 1,382 | 47,800 |
| 2022/06/10 | 1,417 | 1,438 | 1,403 | 1,436 | 29,500 |
| 2022/06/09 | 1,424 | 1,436 | 1,405 | 1,417 | 31,600 |
| 2022/06/08 | 1,450 | 1,450 | 1,424 | 1,424 | 33,200 |
| 2022/06/07 | 1,432 | 1,457 | 1,416 | 1,452 | 28,300 |
| 2022/06/06 | 1,416 | 1,435 | 1,408 | 1,427 | 20,500 |
| 2022/06/03 | 1,417 | 1,439 | 1,405 | 1,429 | 27,100 |
| 2022/06/02 | 1,418 | 1,419 | 1,404 | 1,417 | 7,900 |
| 2022/06/01 | 1,403 | 1,418 | 1,398 | 1,416 | 20,400 |
| 2022/05/31 | 1,416 | 1,420 | 1,396 | 1,400 | 14,300 |
| 2022/05/30 | 1,395 | 1,418 | 1,388 | 1,416 | 22,200 |
| 2022/05/27 | 1,388 | 1,396 | 1,371 | 1,385 | 35,600 |
| 2022/05/26 | 1,376 | 1,388 | 1,376 | 1,388 | 8,600 |
| 2022/05/25 | 1,379 | 1,379 | 1,361 | 1,378 | 18,300 |
| 2022/05/24 | 1,388 | 1,389 | 1,373 | 1,389 | 26,800 |
| 2022/05/23 | 1,388 | 1,398 | 1,381 | 1,398 | 13,600 |
| 2022/05/20 | 1,430 | 1,430 | 1,385 | 1,389 | 32,600 |
| 2022/05/19 | 1,370 | 1,460 | 1,356 | 1,431 | 61,900 |
| 2022/05/18 | 1,372 | 1,373 | 1,353 | 1,370 | 13,800 |
| 2022/05/17 | 1,373 | 1,388 | 1,350 | 1,365 | 41,600 |
| 2022/05/16 | 1,370 | 1,372 | 1,345 | 1,351 | 36,500 |
| 2022/05/13 | 1,401 | 1,401 | 1,362 | 1,366 | 36,700 |
| 2022/05/12 | 1,398 | 1,410 | 1,391 | 1,397 | 23,000 |
| 2022/05/11 | 1,411 | 1,412 | 1,390 | 1,398 | 29,200 |
| 2022/05/10 | 1,471 | 1,471 | 1,410 | 1,418 | 20,500 |
| 2022/05/09 | 1,501 | 1,501 | 1,452 | 1,452 | 36,400 |
| 2022/05/06 | 1,493 | 1,505 | 1,464 | 1,495 | 35,600 |
| 2022/05/02 | 1,507 | 1,525 | 1,450 | 1,463 | 34,800 |
| 2022/04/28 | 1,474 | 1,499 | 1,433 | 1,499 | 89,600 |
| 2022/04/27 | 1,386 | 1,448 | 1,386 | 1,432 | 61,900 |
| 2022/04/26 | 1,459 | 1,459 | 1,390 | 1,407 | 51,700 |
| 2022/04/25 | 1,436 | 1,456 | 1,415 | 1,425 | 60,100 |
| 2022/04/22 | 1,511 | 1,511 | 1,436 | 1,436 | 49,800 |
| 2022/04/21 | 1,530 | 1,532 | 1,509 | 1,518 | 21,600 |
| 2022/04/20 | 1,520 | 1,528 | 1,506 | 1,520 | 17,800 |
| 2022/04/19 | 1,530 | 1,530 | 1,508 | 1,520 | 8,300 |
| 2022/04/18 | 1,522 | 1,538 | 1,496 | 1,530 | 30,800 |
| 2022/04/15 | 1,501 | 1,518 | 1,500 | 1,518 | 20,000 |
| 2022/04/14 | 1,543 | 1,543 | 1,508 | 1,511 | 26,500 |
| 2022/04/13 | 1,520 | 1,543 | 1,494 | 1,533 | 41,300 |
| 2022/04/12 | 1,479 | 1,542 | 1,479 | 1,525 | 81,200 |
| 2022/04/11 | 1,449 | 1,498 | 1,438 | 1,489 | 44,200 |
| 2022/04/08 | 1,425 | 1,466 | 1,404 | 1,437 | 63,200 |
| 2022/04/07 | 1,464 | 1,480 | 1,438 | 1,451 | 43,000 |
| 2022/04/06 | 1,403 | 1,478 | 1,403 | 1,464 | 66,000 |
| 2022/04/05 | 1,406 | 1,416 | 1,390 | 1,416 | 25,800 |
| 2022/04/04 | 1,348 | 1,410 | 1,347 | 1,400 | 47,800 |
| 2022/04/01 | 1,335 | 1,369 | 1,305 | 1,349 | 91,500 |
| 2022/03/31 | 1,350 | 1,355 | 1,340 | 1,345 | 27,200 |
| 2022/03/30 | 1,355 | 1,355 | 1,338 | 1,348 | 17,300 |
| 2022/03/29 | 1,320 | 1,350 | 1,320 | 1,341 | 21,300 |
| 2022/03/28 | 1,322 | 1,337 | 1,314 | 1,320 | 27,600 |
| 2022/03/25 | 1,331 | 1,345 | 1,317 | 1,334 | 12,400 |
| 2022/03/24 | 1,306 | 1,333 | 1,302 | 1,333 | 18,100 |
| 2022/03/23 | 1,336 | 1,337 | 1,319 | 1,322 | 24,000 |
| 2022/03/22 | 1,359 | 1,359 | 1,333 | 1,333 | 13,800 |
| 2022/03/18 | 1,344 | 1,357 | 1,344 | 1,356 | 26,400 |
| 2022/03/17 | 1,351 | 1,362 | 1,341 | 1,341 | 27,300 |
| 2022/03/16 | 1,348 | 1,367 | 1,336 | 1,357 | 17,600 |
| 2022/03/15 | 1,329 | 1,345 | 1,322 | 1,338 | 16,400 |
| 2022/03/14 | 1,327 | 1,365 | 1,322 | 1,340 | 40,000 |
| 2022/03/11 | 1,300 | 1,329 | 1,299 | 1,321 | 24,600 |
| 2022/03/10 | 1,297 | 1,308 | 1,285 | 1,306 | 24,900 |
| 2022/03/09 | 1,266 | 1,273 | 1,250 | 1,254 | 9,900 |
| 2022/03/08 | 1,273 | 1,286 | 1,250 | 1,265 | 16,900 |
| 2022/03/07 | 1,284 | 1,285 | 1,245 | 1,275 | 33,500 |
| 2022/03/04 | 1,321 | 1,325 | 1,295 | 1,302 | 51,500 |
| 2022/03/03 | 1,333 | 1,339 | 1,320 | 1,321 | 14,500 |
| 2022/03/02 | 1,339 | 1,339 | 1,316 | 1,333 | 12,400 |
| 2022/03/01 | 1,325 | 1,340 | 1,312 | 1,340 | 14,500 |
| 2022/02/28 | 1,320 | 1,326 | 1,296 | 1,323 | 23,400 |
| 2022/02/25 | 1,250 | 1,320 | 1,250 | 1,320 | 40,400 |
| 2022/02/24 | 1,256 | 1,292 | 1,250 | 1,264 | 45,100 |
| 2022/02/22 | 1,298 | 1,298 | 1,253 | 1,286 | 67,500 |
| 2022/02/21 | 1,320 | 1,320 | 1,296 | 1,301 | 40,200 |
| 2022/02/18 | 1,315 | 1,353 | 1,300 | 1,322 | 42,700 |
| 2022/02/17 | 1,353 | 1,370 | 1,325 | 1,331 | 46,100 |
| 2022/02/16 | 1,415 | 1,422 | 1,294 | 1,353 | 103,300 |
| 2022/02/15 | 1,485 | 1,485 | 1,400 | 1,407 | 48,100 |
| 2022/02/14 | 1,479 | 1,500 | 1,471 | 1,479 | 20,000 |
| 2022/02/10 | 1,504 | 1,547 | 1,500 | 1,519 | 49,600 |
| 2022/02/09 | 1,490 | 1,504 | 1,478 | 1,501 | 13,200 |
| 2022/02/08 | 1,496 | 1,498 | 1,482 | 1,498 | 10,900 |
| 2022/02/07 | 1,510 | 1,510 | 1,471 | 1,496 | 13,000 |
| 2022/02/04 | 1,505 | 1,512 | 1,478 | 1,512 | 27,700 |
| 2022/02/03 | 1,479 | 1,515 | 1,458 | 1,509 | 44,400 |
| 2022/02/02 | 1,436 | 1,461 | 1,432 | 1,460 | 15,300 |
| 2022/02/01 | 1,443 | 1,470 | 1,432 | 1,439 | 30,600 |
| 2022/01/31 | 1,422 | 1,457 | 1,422 | 1,449 | 24,900 |
| 2022/01/28 | 1,426 | 1,428 | 1,407 | 1,408 | 24,200 |
| 2022/01/27 | 1,410 | 1,426 | 1,393 | 1,426 | 38,100 |
| 2022/01/26 | 1,401 | 1,425 | 1,401 | 1,422 | 21,300 |
| 2022/01/25 | 1,432 | 1,432 | 1,399 | 1,426 | 23,900 |
| 2022/01/24 | 1,394 | 1,442 | 1,394 | 1,442 | 10,700 |
| 2022/01/21 | 1,409 | 1,436 | 1,405 | 1,415 | 21,200 |
| 2022/01/20 | 1,411 | 1,439 | 1,404 | 1,439 | 21,300 |
| 2022/01/19 | 1,450 | 1,450 | 1,403 | 1,420 | 24,700 |
| 2022/01/18 | 1,478 | 1,478 | 1,456 | 1,470 | 9,700 |
| 2022/01/17 | 1,459 | 1,480 | 1,459 | 1,462 | 5,900 |
| 2022/01/14 | 1,499 | 1,499 | 1,458 | 1,474 | 23,200 |
| 2022/01/13 | 1,500 | 1,507 | 1,495 | 1,499 | 9,700 |
| 2022/01/12 | 1,500 | 1,517 | 1,498 | 1,511 | 12,600 |
| 2022/01/11 | 1,480 | 1,496 | 1,479 | 1,495 | 6,300 |
| 2022/01/07 | 1,476 | 1,490 | 1,475 | 1,483 | 6,400 |
| 2022/01/06 | 1,476 | 1,491 | 1,465 | 1,488 | 19,700 |
| 2022/01/05 | 1,486 | 1,493 | 1,473 | 1,493 | 6,300 |
| 2022/01/04 | 1,531 | 1,531 | 1,476 | 1,487 | 30,100 |