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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,225 | 2,286 | 2,219 | 2,284 | 29,800 |
| 2024/12/27 | 2,310 | 2,355 | 2,239 | 2,260 | 98,600 |
| 2024/12/26 | 2,316 | 2,344 | 2,300 | 2,331 | 44,800 |
| 2024/12/25 | 2,314 | 2,315 | 2,260 | 2,314 | 33,500 |
| 2024/12/24 | 2,340 | 2,340 | 2,289 | 2,289 | 47,400 |
| 2024/12/23 | 2,355 | 2,374 | 2,308 | 2,340 | 41,000 |
| 2024/12/20 | 2,294 | 2,369 | 2,289 | 2,352 | 101,200 |
| 2024/12/19 | 2,243 | 2,299 | 2,213 | 2,288 | 57,500 |
| 2024/12/18 | 2,280 | 2,320 | 2,279 | 2,293 | 47,000 |
| 2024/12/17 | 2,346 | 2,363 | 2,265 | 2,285 | 108,900 |
| 2024/12/16 | 2,400 | 2,430 | 2,318 | 2,345 | 112,800 |
| 2024/12/13 | 2,317 | 2,367 | 2,309 | 2,350 | 105,300 |
| 2024/12/12 | 2,240 | 2,315 | 2,240 | 2,299 | 63,700 |
| 2024/12/11 | 2,223 | 2,290 | 2,211 | 2,212 | 68,800 |
| 2024/12/10 | 2,203 | 2,226 | 2,188 | 2,219 | 56,500 |
| 2024/12/09 | 2,191 | 2,205 | 2,146 | 2,203 | 59,800 |
| 2024/12/06 | 2,200 | 2,222 | 2,168 | 2,186 | 40,000 |
| 2024/12/05 | 2,182 | 2,206 | 2,174 | 2,193 | 33,800 |
| 2024/12/04 | 2,197 | 2,210 | 2,138 | 2,152 | 63,700 |
| 2024/12/03 | 2,156 | 2,194 | 2,152 | 2,188 | 24,400 |
| 2024/12/02 | 2,181 | 2,189 | 2,142 | 2,172 | 34,600 |
| 2024/11/29 | 2,196 | 2,227 | 2,174 | 2,181 | 52,100 |
| 2024/11/28 | 2,141 | 2,175 | 2,115 | 2,171 | 47,300 |
| 2024/11/27 | 2,187 | 2,200 | 2,125 | 2,149 | 68,100 |
| 2024/11/26 | 2,120 | 2,167 | 2,120 | 2,149 | 113,700 |
| 2024/11/25 | 2,059 | 2,132 | 2,003 | 2,127 | 194,300 |
| 2024/11/22 | 1,970 | 2,066 | 1,970 | 2,066 | 160,900 |
| 2024/11/21 | 1,889 | 1,934 | 1,859 | 1,933 | 118,700 |
| 2024/11/20 | 1,829 | 1,888 | 1,828 | 1,879 | 34,600 |
| 2024/11/19 | 1,819 | 1,837 | 1,812 | 1,829 | 36,600 |
| 2024/11/18 | 1,854 | 1,884 | 1,815 | 1,826 | 31,200 |
| 2024/11/15 | 1,866 | 1,893 | 1,860 | 1,877 | 22,900 |
| 2024/11/14 | 1,866 | 1,897 | 1,863 | 1,866 | 23,900 |
| 2024/11/13 | 1,925 | 1,925 | 1,855 | 1,866 | 38,800 |
| 2024/11/12 | 1,887 | 1,935 | 1,887 | 1,911 | 58,300 |
| 2024/11/11 | 1,873 | 1,908 | 1,873 | 1,891 | 26,000 |
| 2024/11/08 | 1,868 | 1,896 | 1,840 | 1,860 | 55,500 |
| 2024/11/07 | 1,814 | 1,873 | 1,813 | 1,868 | 64,000 |
| 2024/11/06 | 1,784 | 1,814 | 1,780 | 1,813 | 30,000 |
| 2024/11/05 | 1,813 | 1,813 | 1,785 | 1,812 | 23,200 |
| 2024/11/01 | 1,804 | 1,837 | 1,804 | 1,813 | 35,400 |
| 2024/10/31 | 1,789 | 1,836 | 1,789 | 1,831 | 76,800 |
| 2024/10/30 | 1,800 | 1,800 | 1,742 | 1,777 | 85,200 |
| 2024/10/29 | 1,752 | 1,788 | 1,734 | 1,760 | 71,600 |
| 2024/10/28 | 1,701 | 1,753 | 1,701 | 1,748 | 31,900 |
| 2024/10/25 | 1,750 | 1,787 | 1,650 | 1,692 | 140,800 |
| 2024/10/24 | 1,800 | 1,800 | 1,737 | 1,750 | 38,800 |
| 2024/10/23 | 1,760 | 1,822 | 1,758 | 1,802 | 76,600 |
| 2024/10/22 | 1,765 | 1,780 | 1,753 | 1,760 | 59,500 |
| 2024/10/21 | 1,728 | 1,762 | 1,728 | 1,762 | 18,900 |
| 2024/10/18 | 1,763 | 1,763 | 1,726 | 1,728 | 28,300 |
| 2024/10/17 | 1,740 | 1,762 | 1,731 | 1,750 | 23,500 |
| 2024/10/16 | 1,728 | 1,746 | 1,720 | 1,736 | 16,700 |
| 2024/10/15 | 1,744 | 1,744 | 1,724 | 1,728 | 31,900 |
| 2024/10/11 | 1,740 | 1,770 | 1,730 | 1,749 | 31,400 |
| 2024/10/10 | 1,711 | 1,758 | 1,710 | 1,737 | 28,400 |
| 2024/10/09 | 1,730 | 1,732 | 1,717 | 1,720 | 14,900 |
| 2024/10/08 | 1,736 | 1,746 | 1,719 | 1,730 | 14,100 |
| 2024/10/07 | 1,765 | 1,781 | 1,745 | 1,754 | 18,700 |
| 2024/10/04 | 1,724 | 1,780 | 1,723 | 1,755 | 44,500 |
| 2024/10/03 | 1,715 | 1,727 | 1,687 | 1,725 | 61,500 |
| 2024/10/02 | 1,718 | 1,734 | 1,705 | 1,715 | 21,800 |
| 2024/10/01 | 1,726 | 1,736 | 1,713 | 1,732 | 20,300 |
| 2024/09/30 | 1,681 | 1,720 | 1,681 | 1,701 | 33,100 |
| 2024/09/27 | 1,730 | 1,755 | 1,728 | 1,753 | 33,700 |
| 2024/09/26 | 1,710 | 1,722 | 1,702 | 1,710 | 19,000 |
| 2024/09/25 | 1,701 | 1,717 | 1,685 | 1,710 | 43,600 |
| 2024/09/24 | 1,723 | 1,723 | 1,697 | 1,701 | 19,300 |
| 2024/09/20 | 1,758 | 1,758 | 1,705 | 1,713 | 37,000 |
| 2024/09/19 | 1,732 | 1,757 | 1,732 | 1,736 | 25,100 |
| 2024/09/18 | 1,750 | 1,762 | 1,724 | 1,729 | 18,300 |
| 2024/09/17 | 1,757 | 1,757 | 1,701 | 1,738 | 20,500 |
| 2024/09/13 | 1,737 | 1,747 | 1,720 | 1,726 | 21,500 |
| 2024/09/12 | 1,733 | 1,764 | 1,726 | 1,744 | 29,700 |
| 2024/09/11 | 1,790 | 1,790 | 1,685 | 1,703 | 63,200 |
| 2024/09/10 | 1,790 | 1,803 | 1,771 | 1,795 | 76,200 |
| 2024/09/09 | 1,722 | 1,779 | 1,718 | 1,771 | 61,200 |
| 2024/09/06 | 1,716 | 1,806 | 1,716 | 1,772 | 90,500 |
| 2024/09/05 | 1,666 | 1,745 | 1,663 | 1,717 | 42,100 |
| 2024/09/04 | 1,665 | 1,707 | 1,656 | 1,690 | 46,300 |
| 2024/09/03 | 1,695 | 1,711 | 1,679 | 1,693 | 96,700 |
| 2024/09/02 | 1,690 | 1,695 | 1,656 | 1,677 | 29,900 |
| 2024/08/30 | 1,643 | 1,666 | 1,622 | 1,659 | 41,400 |
| 2024/08/29 | 1,634 | 1,645 | 1,618 | 1,626 | 20,300 |
| 2024/08/28 | 1,615 | 1,642 | 1,599 | 1,635 | 29,500 |
| 2024/08/27 | 1,570 | 1,612 | 1,550 | 1,603 | 25,100 |
| 2024/08/26 | 1,593 | 1,603 | 1,577 | 1,586 | 33,100 |
| 2024/08/23 | 1,582 | 1,595 | 1,571 | 1,593 | 31,800 |
| 2024/08/22 | 1,581 | 1,599 | 1,573 | 1,586 | 21,200 |
| 2024/08/21 | 1,600 | 1,621 | 1,586 | 1,588 | 16,400 |
| 2024/08/20 | 1,627 | 1,642 | 1,609 | 1,609 | 24,900 |
| 2024/08/19 | 1,625 | 1,628 | 1,611 | 1,611 | 25,600 |
| 2024/08/16 | 1,606 | 1,650 | 1,606 | 1,626 | 37,900 |
| 2024/08/15 | 1,653 | 1,653 | 1,602 | 1,605 | 49,500 |
| 2024/08/14 | 1,626 | 1,673 | 1,626 | 1,658 | 45,400 |
| 2024/08/13 | 1,614 | 1,631 | 1,610 | 1,626 | 70,000 |
| 2024/08/09 | 1,598 | 1,622 | 1,542 | 1,580 | 69,200 |
| 2024/08/08 | 1,518 | 1,625 | 1,518 | 1,583 | 78,000 |
| 2024/08/07 | 1,544 | 1,608 | 1,510 | 1,533 | 81,800 |
| 2024/08/06 | 1,512 | 1,569 | 1,484 | 1,538 | 239,300 |
| 2024/08/05 | 1,457 | 1,473 | 1,300 | 1,371 | 231,100 |
| 2024/08/02 | 1,611 | 1,628 | 1,542 | 1,564 | 251,400 |
| 2024/08/01 | 1,724 | 1,739 | 1,640 | 1,656 | 140,300 |
| 2024/07/31 | 1,691 | 1,765 | 1,669 | 1,739 | 134,400 |
| 2024/07/30 | 1,750 | 1,763 | 1,710 | 1,731 | 112,000 |
| 2024/07/29 | 1,740 | 1,786 | 1,730 | 1,786 | 44,100 |
| 2024/07/26 | 1,728 | 1,734 | 1,686 | 1,717 | 49,300 |
| 2024/07/25 | 1,731 | 1,744 | 1,675 | 1,701 | 111,900 |
| 2024/07/24 | 1,810 | 1,816 | 1,756 | 1,765 | 74,800 |
| 2024/07/23 | 1,791 | 1,815 | 1,791 | 1,810 | 37,700 |
| 2024/07/22 | 1,850 | 1,864 | 1,775 | 1,791 | 62,900 |
| 2024/07/19 | 1,816 | 1,834 | 1,805 | 1,833 | 61,300 |
| 2024/07/18 | 1,794 | 1,815 | 1,790 | 1,800 | 59,700 |
| 2024/07/17 | 1,830 | 1,835 | 1,791 | 1,808 | 95,300 |
| 2024/07/16 | 1,810 | 1,856 | 1,806 | 1,835 | 90,200 |
| 2024/07/12 | 1,746 | 1,794 | 1,745 | 1,773 | 46,700 |
| 2024/07/11 | 1,780 | 1,780 | 1,745 | 1,751 | 22,800 |
| 2024/07/10 | 1,750 | 1,765 | 1,728 | 1,760 | 55,800 |
| 2024/07/09 | 1,747 | 1,770 | 1,731 | 1,732 | 33,400 |
| 2024/07/08 | 1,730 | 1,758 | 1,728 | 1,747 | 35,500 |
| 2024/07/05 | 1,726 | 1,766 | 1,724 | 1,728 | 65,100 |
| 2024/07/04 | 1,704 | 1,743 | 1,696 | 1,731 | 50,100 |
| 2024/07/03 | 1,687 | 1,723 | 1,675 | 1,708 | 32,600 |
| 2024/07/02 | 1,720 | 1,737 | 1,681 | 1,698 | 38,800 |
| 2024/07/01 | 1,737 | 1,741 | 1,665 | 1,677 | 50,500 |
| 2024/06/28 | 1,724 | 1,740 | 1,707 | 1,737 | 33,400 |
| 2024/06/27 | 1,714 | 1,770 | 1,709 | 1,720 | 38,400 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,435 | 3,505 | 3,410 | 3,490 | 25,300 |
| 2024/06/25 | 3,485 | 3,500 | 3,435 | 3,435 | 8,100 |
| 2024/06/24 | 3,480 | 3,515 | 3,410 | 3,460 | 25,100 |
| 2024/06/21 | 3,460 | 3,525 | 3,460 | 3,475 | 13,700 |
| 2024/06/20 | 3,580 | 3,615 | 3,520 | 3,530 | 45,200 |
| 2024/06/19 | 3,405 | 3,565 | 3,390 | 3,540 | 47,200 |
| 2024/06/18 | 3,455 | 3,460 | 3,360 | 3,405 | 23,800 |
| 2024/06/17 | 3,490 | 3,505 | 3,305 | 3,385 | 84,800 |
| 2024/06/14 | 3,530 | 3,600 | 3,525 | 3,530 | 43,300 |
| 2024/06/13 | 3,565 | 3,595 | 3,495 | 3,550 | 68,800 |
| 2024/06/12 | 3,480 | 3,530 | 3,455 | 3,460 | 29,000 |
| 2024/06/11 | 3,450 | 3,545 | 3,450 | 3,480 | 69,700 |
| 2024/06/10 | 3,270 | 3,455 | 3,265 | 3,440 | 79,200 |
| 2024/06/07 | 3,155 | 3,240 | 3,150 | 3,240 | 35,500 |
| 2024/06/06 | 3,215 | 3,250 | 3,135 | 3,160 | 35,100 |
| 2024/06/05 | 3,160 | 3,235 | 3,100 | 3,215 | 56,700 |
| 2024/06/04 | 3,260 | 3,295 | 3,150 | 3,160 | 56,200 |
| 2024/06/03 | 3,160 | 3,275 | 3,140 | 3,260 | 79,700 |
| 2024/05/31 | 3,055 | 3,090 | 3,025 | 3,070 | 21,000 |
| 2024/05/30 | 3,000 | 3,035 | 2,977 | 3,020 | 41,000 |
| 2024/05/29 | 3,080 | 3,080 | 3,015 | 3,015 | 41,800 |
| 2024/05/28 | 3,095 | 3,100 | 3,015 | 3,055 | 46,300 |
| 2024/05/27 | 3,040 | 3,115 | 3,040 | 3,095 | 67,800 |
| 2024/05/24 | 2,976 | 3,085 | 2,976 | 3,050 | 48,800 |
| 2024/05/23 | 2,979 | 2,995 | 2,954 | 2,979 | 35,600 |
| 2024/05/22 | 2,963 | 2,992 | 2,958 | 2,979 | 40,400 |
| 2024/05/21 | 3,050 | 3,080 | 2,971 | 2,972 | 53,600 |
| 2024/05/20 | 2,899 | 3,080 | 2,885 | 3,030 | 88,500 |
| 2024/05/17 | 2,822 | 2,879 | 2,815 | 2,878 | 57,700 |
| 2024/05/16 | 2,856 | 2,858 | 2,808 | 2,835 | 56,500 |
| 2024/05/15 | 2,901 | 2,916 | 2,875 | 2,876 | 41,800 |
| 2024/05/14 | 3,015 | 3,015 | 2,885 | 2,919 | 58,500 |
| 2024/05/13 | 2,993 | 3,025 | 2,986 | 3,025 | 68,600 |
| 2024/05/10 | 2,959 | 3,015 | 2,916 | 3,010 | 86,100 |
| 2024/05/09 | 3,085 | 3,090 | 2,982 | 2,989 | 130,300 |
| 2024/05/08 | 3,155 | 3,175 | 3,085 | 3,095 | 62,700 |
| 2024/05/07 | 3,215 | 3,215 | 3,120 | 3,170 | 35,100 |
| 2024/05/02 | 3,225 | 3,230 | 3,125 | 3,145 | 67,500 |
| 2024/05/01 | 3,135 | 3,280 | 3,115 | 3,230 | 134,900 |
| 2024/04/30 | 3,080 | 3,170 | 3,055 | 3,110 | 131,500 |
| 2024/04/26 | 2,888 | 3,120 | 2,888 | 3,090 | 365,800 |
| 2024/04/25 | 2,785 | 2,788 | 2,738 | 2,755 | 35,700 |
| 2024/04/24 | 2,751 | 2,783 | 2,735 | 2,740 | 13,300 |
| 2024/04/23 | 2,779 | 2,788 | 2,714 | 2,739 | 11,900 |
| 2024/04/22 | 2,729 | 2,750 | 2,708 | 2,732 | 28,800 |
| 2024/04/19 | 2,794 | 2,801 | 2,700 | 2,756 | 52,800 |
| 2024/04/18 | 2,789 | 2,858 | 2,743 | 2,854 | 54,800 |
| 2024/04/17 | 2,800 | 2,860 | 2,783 | 2,783 | 73,200 |
| 2024/04/16 | 2,817 | 2,817 | 2,713 | 2,776 | 75,400 |
| 2024/04/15 | 2,680 | 2,857 | 2,680 | 2,828 | 126,600 |
| 2024/04/12 | 2,641 | 2,688 | 2,641 | 2,680 | 14,100 |
| 2024/04/11 | 2,633 | 2,660 | 2,626 | 2,637 | 11,200 |
| 2024/04/10 | 2,686 | 2,692 | 2,656 | 2,656 | 13,800 |
| 2024/04/09 | 2,620 | 2,710 | 2,607 | 2,692 | 40,300 |
| 2024/04/08 | 2,618 | 2,618 | 2,573 | 2,605 | 39,200 |
| 2024/04/05 | 2,599 | 2,620 | 2,575 | 2,598 | 18,200 |
| 2024/04/04 | 2,626 | 2,626 | 2,578 | 2,601 | 12,000 |
| 2024/04/03 | 2,601 | 2,629 | 2,572 | 2,603 | 13,700 |
| 2024/04/02 | 2,630 | 2,635 | 2,603 | 2,610 | 25,000 |
| 2024/04/01 | 2,750 | 2,750 | 2,630 | 2,643 | 46,400 |
| 2024/03/29 | 2,712 | 2,750 | 2,703 | 2,750 | 42,900 |
| 2024/03/28 | 2,752 | 2,779 | 2,687 | 2,687 | 55,100 |
| 2024/03/27 | 2,615 | 2,749 | 2,596 | 2,736 | 81,700 |
| 2024/03/26 | 2,540 | 2,642 | 2,533 | 2,639 | 80,700 |
| 2024/03/25 | 2,637 | 2,637 | 2,539 | 2,550 | 61,300 |
| 2024/03/22 | 2,610 | 2,650 | 2,580 | 2,650 | 52,100 |
| 2024/03/21 | 2,550 | 2,610 | 2,508 | 2,584 | 72,400 |
| 2024/03/19 | 2,429 | 2,523 | 2,413 | 2,503 | 43,000 |
| 2024/03/18 | 2,409 | 2,437 | 2,393 | 2,427 | 34,800 |
| 2024/03/15 | 2,356 | 2,419 | 2,347 | 2,409 | 63,000 |
| 2024/03/14 | 2,306 | 2,377 | 2,290 | 2,355 | 61,300 |
| 2024/03/13 | 2,400 | 2,400 | 2,310 | 2,310 | 42,700 |
| 2024/03/12 | 2,325 | 2,390 | 2,320 | 2,381 | 28,500 |
| 2024/03/11 | 2,394 | 2,407 | 2,314 | 2,341 | 58,200 |
| 2024/03/08 | 2,390 | 2,439 | 2,380 | 2,397 | 38,100 |
| 2024/03/07 | 2,511 | 2,511 | 2,367 | 2,390 | 99,200 |
| 2024/03/06 | 2,474 | 2,475 | 2,456 | 2,467 | 25,600 |
| 2024/03/05 | 2,529 | 2,550 | 2,502 | 2,502 | 24,300 |
| 2024/03/04 | 2,562 | 2,580 | 2,456 | 2,550 | 65,900 |
| 2024/03/01 | 2,526 | 2,628 | 2,524 | 2,562 | 42,900 |
| 2024/02/29 | 2,501 | 2,540 | 2,457 | 2,526 | 39,800 |
| 2024/02/28 | 2,456 | 2,496 | 2,435 | 2,495 | 32,000 |
| 2024/02/27 | 2,447 | 2,459 | 2,395 | 2,440 | 56,900 |
| 2024/02/26 | 2,425 | 2,464 | 2,395 | 2,400 | 160,600 |
| 2024/02/22 | 2,491 | 2,510 | 2,391 | 2,418 | 108,100 |
| 2024/02/21 | 2,525 | 2,525 | 2,460 | 2,508 | 88,300 |
| 2024/02/20 | 2,630 | 2,631 | 2,546 | 2,549 | 29,800 |
| 2024/02/19 | 2,620 | 2,651 | 2,588 | 2,630 | 43,800 |
| 2024/02/16 | 2,621 | 2,653 | 2,598 | 2,608 | 75,200 |
| 2024/02/15 | 2,551 | 2,729 | 2,497 | 2,664 | 154,900 |
| 2024/02/14 | 2,493 | 2,493 | 2,400 | 2,451 | 145,900 |
| 2024/02/13 | 2,511 | 2,511 | 2,482 | 2,510 | 52,400 |
| 2024/02/09 | 2,483 | 2,558 | 2,480 | 2,510 | 32,200 |
| 2024/02/08 | 2,486 | 2,496 | 2,456 | 2,492 | 35,700 |
| 2024/02/07 | 2,472 | 2,519 | 2,467 | 2,503 | 24,100 |
| 2024/02/06 | 2,573 | 2,573 | 2,465 | 2,479 | 35,800 |
| 2024/02/05 | 2,532 | 2,574 | 2,500 | 2,573 | 45,600 |
| 2024/02/02 | 2,514 | 2,542 | 2,500 | 2,520 | 30,100 |
| 2024/02/01 | 2,560 | 2,560 | 2,508 | 2,524 | 17,500 |
| 2024/01/31 | 2,565 | 2,580 | 2,555 | 2,566 | 8,300 |
| 2024/01/30 | 2,565 | 2,581 | 2,558 | 2,562 | 11,400 |
| 2024/01/29 | 2,570 | 2,589 | 2,566 | 2,580 | 13,300 |
| 2024/01/26 | 2,576 | 2,630 | 2,574 | 2,574 | 19,100 |
| 2024/01/25 | 2,620 | 2,623 | 2,572 | 2,596 | 23,600 |
| 2024/01/24 | 2,653 | 2,653 | 2,602 | 2,614 | 21,000 |
| 2024/01/23 | 2,662 | 2,689 | 2,651 | 2,652 | 31,300 |
| 2024/01/22 | 2,575 | 2,646 | 2,555 | 2,646 | 31,000 |
| 2024/01/19 | 2,480 | 2,573 | 2,432 | 2,569 | 86,300 |
| 2024/01/18 | 2,500 | 2,513 | 2,465 | 2,480 | 64,000 |
| 2024/01/17 | 2,585 | 2,585 | 2,514 | 2,528 | 35,500 |
| 2024/01/16 | 2,633 | 2,644 | 2,570 | 2,581 | 25,900 |
| 2024/01/15 | 2,613 | 2,704 | 2,613 | 2,644 | 61,700 |
| 2024/01/12 | 2,665 | 2,666 | 2,605 | 2,630 | 34,200 |
| 2024/01/11 | 2,696 | 2,696 | 2,642 | 2,685 | 22,700 |
| 2024/01/10 | 2,701 | 2,709 | 2,650 | 2,666 | 37,700 |
| 2024/01/09 | 2,707 | 2,741 | 2,681 | 2,712 | 36,400 |
| 2024/01/05 | 2,683 | 2,707 | 2,663 | 2,695 | 33,200 |
| 2024/01/04 | 2,677 | 2,685 | 2,623 | 2,669 | 46,600 |