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
2023/12/29 2,651 2,712 2,651 2,690 16,700
2023/12/28 2,690 2,780 2,644 2,646 54,900
2023/12/27 2,700 2,725 2,690 2,704 68,100
2023/12/26 2,677 2,708 2,671 2,700 9,800
2023/12/25 2,723 2,752 2,631 2,696 28,300
2023/12/22 2,657 2,744 2,657 2,723 20,700
2023/12/21 2,672 2,676 2,639 2,671 23,800
2023/12/20 2,650 2,720 2,646 2,696 24,000
2023/12/19 2,608 2,662 2,608 2,647 29,300
2023/12/18 2,602 2,602 2,534 2,600 67,200
2023/12/15 2,572 2,620 2,570 2,604 32,000
2023/12/14 2,582 2,628 2,556 2,578 58,300
2023/12/13 2,595 2,620 2,577 2,598 38,400
2023/12/12 2,660 2,665 2,576 2,607 51,000
2023/12/11 2,630 2,670 2,620 2,664 33,300
2023/12/08 2,745 2,745 2,603 2,612 163,000
2023/12/07 2,810 2,811 2,740 2,760 55,400
2023/12/06 2,825 2,850 2,797 2,824 25,700
2023/12/05 2,849 2,849 2,814 2,845 28,200
2023/12/04 2,937 2,937 2,796 2,832 49,800
2023/12/01 2,868 2,998 2,868 2,970 38,400
2023/11/30 2,864 2,885 2,838 2,883 10,100
2023/11/29 2,840 2,865 2,807 2,859 10,800
2023/11/28 2,803 2,867 2,803 2,840 13,300
2023/11/27 2,800 2,835 2,795 2,803 18,300
2023/11/24 2,797 2,819 2,728 2,800 31,000
2023/11/22 2,790 2,832 2,785 2,813 16,300
2023/11/21 2,834 2,834 2,784 2,805 21,400
2023/11/20 2,864 2,864 2,741 2,835 71,600
2023/11/17 2,880 2,905 2,855 2,864 24,300
2023/11/16 2,809 2,897 2,790 2,882 26,500
2023/11/15 2,824 2,837 2,793 2,809 34,300
2023/11/14 2,814 2,836 2,753 2,825 17,900
2023/11/13 2,785 2,815 2,778 2,798 9,300
2023/11/10 2,793 2,805 2,720 2,798 39,300
2023/11/09 2,806 2,840 2,758 2,823 33,800
2023/11/08 2,902 2,922 2,806 2,830 27,400
2023/11/07 2,925 2,929 2,880 2,904 34,900
2023/11/06 2,980 2,980 2,921 2,923 27,000
2023/11/02 2,904 3,020 2,904 2,984 60,600
2023/11/01 2,750 2,914 2,750 2,909 87,100
2023/10/31 2,743 2,748 2,679 2,737 24,600
2023/10/30 2,800 2,800 2,719 2,720 49,600
2023/10/27 2,750 2,825 2,747 2,792 33,200
2023/10/26 2,753 2,811 2,735 2,747 44,000
2023/10/25 2,797 2,821 2,766 2,777 20,500
2023/10/24 2,771 2,791 2,699 2,787 43,600
2023/10/23 2,818 2,825 2,742 2,742 33,700
2023/10/20 2,790 2,837 2,764 2,826 24,000
2023/10/19 2,802 2,819 2,785 2,809 14,200
2023/10/18 2,798 2,827 2,771 2,817 12,400
2023/10/17 2,831 2,849 2,781 2,791 10,700
2023/10/16 2,845 2,855 2,778 2,800 41,000
2023/10/13 2,867 2,876 2,852 2,858 22,400
2023/10/12 2,944 2,944 2,866 2,895 13,900
2023/10/11 3,000 3,085 2,914 2,921 44,500
2023/10/10 2,920 3,020 2,920 3,000 64,600
2023/10/06 2,920 2,946 2,878 2,915 32,800
2023/10/05 2,899 2,949 2,860 2,920 54,500
2023/10/04 2,885 2,893 2,832 2,857 49,700
2023/10/03 2,918 2,968 2,877 2,904 45,300
2023/10/02 2,945 2,980 2,823 2,934 52,000
2023/09/29 2,958 3,005 2,930 2,944 26,800
2023/09/28 3,000 3,000 2,860 2,920 40,800
2023/09/27 2,860 3,070 2,860 3,000 93,200
2023/09/26 2,781 2,867 2,758 2,861 28,600
2023/09/25 2,730 2,792 2,729 2,772 37,000
2023/09/22 2,744 2,765 2,640 2,711 108,500
2023/09/21 2,804 2,804 2,743 2,779 18,200
2023/09/20 2,846 2,878 2,786 2,804 40,200
2023/09/19 2,866 2,867 2,795 2,851 35,000
2023/09/15 2,978 2,985 2,833 2,866 84,300
2023/09/14 2,924 2,972 2,924 2,969 7,500
2023/09/13 2,955 2,955 2,903 2,920 34,200
2023/09/12 2,900 2,973 2,900 2,963 38,100
2023/09/11 2,911 2,920 2,899 2,900 19,600
2023/09/08 2,930 2,948 2,902 2,912 32,100
2023/09/07 2,933 2,978 2,881 2,933 46,000
2023/09/06 2,945 2,952 2,927 2,946 11,500
2023/09/05 2,858 2,950 2,858 2,948 27,100
2023/09/04 2,899 2,916 2,856 2,882 27,400
2023/09/01 2,880 2,913 2,873 2,899 44,500
2023/08/31 2,815 2,879 2,799 2,879 29,600
2023/08/30 2,793 2,841 2,793 2,820 28,000
2023/08/29 2,715 2,783 2,715 2,783 19,300
2023/08/28 2,707 2,740 2,684 2,715 18,200
2023/08/25 2,700 2,723 2,684 2,684 12,900
2023/08/24 2,738 2,774 2,714 2,714 16,400
2023/08/23 2,750 2,750 2,682 2,738 23,000
2023/08/22 2,800 2,832 2,732 2,732 38,700
2023/08/21 2,707 2,827 2,707 2,820 65,600
2023/08/18 2,692 2,730 2,660 2,708 22,300
2023/08/17 2,678 2,724 2,666 2,702 16,600
2023/08/16 2,664 2,759 2,659 2,693 27,600
2023/08/15 2,670 2,719 2,652 2,692 22,500
2023/08/14 2,623 2,720 2,623 2,675 26,500
2023/08/10 2,658 2,682 2,619 2,623 53,400
2023/08/09 2,739 2,740 2,650 2,658 42,600
2023/08/08 2,770 2,835 2,739 2,739 54,400
2023/08/07 2,830 2,830 2,734 2,766 54,900
2023/08/04 2,782 2,858 2,778 2,830 40,300
2023/08/03 2,782 2,817 2,722 2,804 54,900
2023/08/02 2,734 2,867 2,713 2,782 109,500
2023/08/01 2,725 2,783 2,701 2,736 73,900
2023/07/31 2,555 2,718 2,555 2,716 153,100
2023/07/28 2,515 2,555 2,460 2,515 212,400
2023/07/27 2,391 2,412 2,375 2,396 58,200
2023/07/26 2,344 2,401 2,341 2,391 51,300
2023/07/25 2,351 2,362 2,340 2,345 27,500
2023/07/24 2,339 2,360 2,335 2,346 16,200
2023/07/21 2,325 2,356 2,314 2,348 22,600
2023/07/20 2,356 2,366 2,340 2,342 12,500
2023/07/19 2,318 2,350 2,286 2,341 38,700
2023/07/18 2,296 2,317 2,270 2,317 28,300
2023/07/14 2,340 2,340 2,293 2,303 32,700
2023/07/13 2,382 2,382 2,325 2,331 30,700
2023/07/12 2,403 2,406 2,351 2,381 27,700
2023/07/11 2,368 2,416 2,354 2,407 32,700
2023/07/10 2,354 2,392 2,251 2,368 72,000
2023/07/07 2,423 2,430 2,354 2,364 49,400
2023/07/06 2,496 2,501 2,422 2,434 33,500
2023/07/05 2,500 2,544 2,494 2,540 46,400
2023/07/04 2,494 2,517 2,455 2,517 48,000
2023/07/03 2,481 2,554 2,476 2,494 45,300
2023/06/30 2,426 2,495 2,426 2,481 45,000
2023/06/29 2,440 2,451 2,400 2,426 75,600
2023/06/28 2,457 2,496 2,437 2,442 39,100
2023/06/27 2,521 2,525 2,416 2,418 52,500
2023/06/26 2,545 2,549 2,505 2,535 16,500
2023/06/23 2,556 2,573 2,543 2,560 19,500
2023/06/22 2,570 2,594 2,544 2,550 21,200
2023/06/21 2,551 2,578 2,549 2,570 13,000
2023/06/20 2,601 2,609 2,548 2,583 23,600
2023/06/19 2,578 2,636 2,550 2,617 22,900
2023/06/16 2,619 2,619 2,550 2,575 20,600
2023/06/15 2,575 2,630 2,575 2,597 37,300
2023/06/14 2,604 2,614 2,577 2,588 28,300
2023/06/13 2,616 2,625 2,550 2,604 47,800
2023/06/12 2,642 2,673 2,596 2,625 65,900
2023/06/09 2,450 2,650 2,450 2,625 192,200
2023/06/08 2,400 2,465 2,382 2,450 55,000
2023/06/07 2,397 2,414 2,375 2,403 49,300
2023/06/06 2,327 2,387 2,305 2,381 41,300
2023/06/05 2,284 2,325 2,271 2,324 24,700
2023/06/02 2,164 2,274 2,160 2,267 39,700
2023/06/01 2,152 2,193 2,152 2,160 18,700
2023/05/31 2,148 2,166 2,142 2,165 22,900
2023/05/30 2,128 2,169 2,128 2,169 24,800
2023/05/29 2,155 2,174 2,133 2,149 30,000
2023/05/26 2,136 2,148 2,111 2,140 19,200
2023/05/25 2,070 2,129 2,058 2,123 37,000
2023/05/24 2,047 2,114 2,047 2,092 48,100
2023/05/23 2,125 2,125 2,044 2,052 78,600
2023/05/22 2,203 2,203 2,121 2,138 39,600
2023/05/19 2,221 2,238 2,186 2,212 31,200
2023/05/18 2,249 2,249 2,222 2,223 7,100
2023/05/17 2,227 2,250 2,206 2,240 10,600
2023/05/16 2,250 2,250 2,207 2,244 13,200
2023/05/15 2,270 2,282 2,190 2,249 69,000
2023/05/12 2,241 2,281 2,238 2,273 17,300
2023/05/11 2,234 2,267 2,220 2,243 15,200
2023/05/10 2,202 2,228 2,202 2,224 10,600
2023/05/09 2,221 2,230 2,202 2,218 20,400
2023/05/08 2,217 2,235 2,205 2,224 26,100
2023/05/02 2,220 2,254 2,183 2,218 45,700
2023/05/01 2,293 2,304 2,234 2,240 53,300
2023/04/28 2,248 2,314 2,211 2,304 53,300
2023/04/27 2,241 2,314 2,241 2,289 46,200
2023/04/26 2,280 2,293 2,247 2,260 40,600
2023/04/25 2,329 2,383 2,281 2,284 31,500
2023/04/24 2,360 2,375 2,303 2,315 31,200
2023/04/21 2,407 2,413 2,327 2,342 38,500
2023/04/20 2,438 2,438 2,407 2,415 17,900
2023/04/19 2,462 2,486 2,436 2,437 14,700
2023/04/18 2,440 2,464 2,429 2,460 20,100
2023/04/17 2,465 2,476 2,414 2,423 16,200
2023/04/14 2,445 2,499 2,445 2,481 12,300
2023/04/13 2,451 2,470 2,442 2,442 10,000
2023/04/12 2,516 2,531 2,450 2,476 29,400
2023/04/11 2,401 2,528 2,401 2,491 74,200
2023/04/10 2,417 2,427 2,390 2,395 7,400
2023/04/07 2,347 2,422 2,341 2,400 20,500
2023/04/06 2,342 2,342 2,310 2,338 13,500
2023/04/05 2,341 2,350 2,319 2,320 14,200
2023/04/04 2,305 2,364 2,271 2,347 34,300
2023/04/03 2,367 2,370 2,290 2,320 37,300
2023/03/31 2,348 2,363 2,331 2,353 36,400
2023/03/30 2,326 2,380 2,299 2,348 76,500
2023/03/29 2,317 2,317 2,268 2,301 28,600
2023/03/28 2,303 2,321 2,258 2,305 18,100
2023/03/27 2,346 2,346 2,305 2,306 13,400
2023/03/24 2,343 2,366 2,296 2,346 31,300
2023/03/23 2,315 2,384 2,301 2,335 36,000
2023/03/22 2,356 2,380 2,305 2,326 32,400
2023/03/20 2,415 2,418 2,278 2,349 47,400
2023/03/17 2,400 2,434 2,387 2,410 41,700
2023/03/16 2,299 2,418 2,222 2,408 110,900
2023/03/15 2,199 2,437 2,189 2,353 147,800
2023/03/14 2,110 2,206 2,090 2,189 81,300
2023/03/13 2,124 2,148 2,091 2,131 38,000
2023/03/10 2,190 2,196 2,153 2,156 27,600
2023/03/09 2,259 2,259 2,200 2,219 32,500
2023/03/08 2,144 2,265 2,140 2,259 59,700
2023/03/07 2,117 2,149 2,117 2,140 16,500
2023/03/06 2,140 2,153 2,104 2,149 38,700
2023/03/03 2,158 2,184 2,098 2,149 58,100
2023/03/02 2,148 2,186 2,130 2,148 29,500
2023/03/01 2,096 2,150 2,088 2,150 43,300
2023/02/28 1,977 2,124 1,968 2,082 97,900
2023/02/27 1,925 1,969 1,923 1,968 24,900
2023/02/24 1,891 1,934 1,885 1,922 18,000
2023/02/22 1,895 1,905 1,875 1,891 15,100
2023/02/21 1,908 1,909 1,892 1,896 32,200
2023/02/20 1,927 1,927 1,901 1,908 14,800
2023/02/17 1,894 1,925 1,894 1,920 18,200
2023/02/16 1,930 1,930 1,874 1,907 42,600
2023/02/15 1,905 1,981 1,895 1,920 88,500
2023/02/14 1,904 1,906 1,872 1,883 10,500
2023/02/13 1,889 1,902 1,881 1,897 4,900
2023/02/10 1,890 1,926 1,890 1,902 7,300
2023/02/09 1,881 1,890 1,876 1,890 5,000
2023/02/08 1,888 1,892 1,881 1,881 3,800
2023/02/07 1,861 1,894 1,861 1,889 9,800
2023/02/06 1,889 1,889 1,830 1,861 16,000
2023/02/03 1,868 1,889 1,868 1,880 9,200
2023/02/02 1,857 1,889 1,856 1,885 5,100
2023/02/01 1,868 1,868 1,848 1,857 3,300
2023/01/31 1,849 1,873 1,841 1,866 3,800
2023/01/30 1,856 1,856 1,832 1,832 9,400
2023/01/27 1,872 1,875 1,852 1,856 6,900
2023/01/26 1,871 1,889 1,871 1,876 6,100
2023/01/25 1,888 1,890 1,882 1,882 2,600
2023/01/24 1,890 1,904 1,883 1,890 4,800
2023/01/23 1,880 1,891 1,867 1,883 9,900
2023/01/20 1,880 1,886 1,873 1,873 4,600
2023/01/19 1,866 1,886 1,866 1,880 2,100
2023/01/18 1,865 1,885 1,861 1,875 14,700
2023/01/17 1,863 1,867 1,849 1,865 4,500
2023/01/16 1,847 1,867 1,826 1,850 16,400
2023/01/13 1,865 1,865 1,841 1,851 12,200
2023/01/12 1,855 1,896 1,855 1,868 20,000
2023/01/11 1,843 1,851 1,827 1,842 10,500
2023/01/10 1,816 1,856 1,816 1,843 15,300
2023/01/06 1,754 1,807 1,754 1,805 16,200
2023/01/05 1,780 1,780 1,764 1,768 9,000
2023/01/04 1,784 1,784 1,769 1,780 6,300

このページの先頭へ