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
2026/05/01 1,010 1,027 1,005 1,012 70,500
2026/04/30 1,043 1,049 998 1,005 189,200
2026/04/28 1,091 1,121 1,006 1,040 254,500
2026/04/27 1,103 1,103 1,086 1,093 63,700
2026/04/24 1,090 1,101 1,078 1,097 79,800
2026/04/23 1,072 1,092 1,063 1,090 97,100
2026/04/22 1,075 1,084 1,064 1,072 44,300
2026/04/21 1,100 1,119 1,073 1,082 99,700
2026/04/20 1,129 1,129 1,105 1,112 64,900
2026/04/17 1,105 1,126 1,093 1,120 107,500
2026/04/16 1,142 1,145 1,115 1,115 54,700
2026/04/15 1,145 1,154 1,130 1,140 51,100
2026/04/14 1,142 1,147 1,125 1,145 55,800
2026/04/13 1,140 1,153 1,123 1,149 155,000
2026/04/10 1,131 1,136 1,116 1,122 30,500
2026/04/09 1,143 1,143 1,121 1,130 83,700
2026/04/08 1,118 1,143 1,117 1,143 56,800
2026/04/07 1,089 1,108 1,089 1,103 55,800
2026/04/06 1,071 1,084 1,053 1,081 72,500
2026/04/03 1,092 1,099 1,069 1,074 64,500
2026/03/27 1,101 1,117 1,101 1,104 82,300
2026/03/26 1,145 1,151 1,101 1,104 89,000
2026/03/25 1,150 1,151 1,142 1,145 61,100
2026/03/24 1,161 1,161 1,126 1,134 108,300
2026/03/23 1,171 1,171 1,103 1,111 163,400
2026/03/19 1,240 1,240 1,201 1,201 75,600
2026/03/18 1,230 1,242 1,223 1,240 44,400
2026/03/17 1,239 1,264 1,227 1,235 59,000
2026/03/16 1,272 1,272 1,221 1,231 129,600
2026/03/13 1,279 1,304 1,273 1,273 89,100
2026/03/12 1,316 1,316 1,287 1,299 104,400
2026/03/11 1,327 1,335 1,317 1,321 114,800
2026/03/10 1,311 1,323 1,304 1,320 70,400
2026/03/09 1,273 1,309 1,268 1,304 131,700
2026/03/06 1,303 1,323 1,303 1,318 154,900
2026/03/05 1,290 1,305 1,277 1,300 132,800
2026/03/04 1,260 1,280 1,230 1,262 219,100
2026/03/03 1,302 1,308 1,277 1,277 151,300
2026/03/02 1,268 1,284 1,248 1,282 145,400
2026/02/27 1,275 1,287 1,254 1,283 157,900
2026/02/26 1,230 1,274 1,226 1,271 177,800
2026/02/25 1,201 1,227 1,199 1,222 151,700
2026/02/24 1,200 1,210 1,199 1,206 57,000
2026/02/20 1,195 1,210 1,187 1,200 109,900
2026/02/19 1,168 1,192 1,165 1,192 66,100
2026/02/18 1,160 1,172 1,158 1,165 64,800
2026/02/17 1,160 1,194 1,156 1,161 137,600
2026/02/16 1,128 1,160 1,127 1,158 167,200
2026/02/13 1,122 1,131 1,100 1,113 155,500
2026/02/12 1,160 1,162 1,110 1,113 199,900
2026/02/10 1,139 1,153 1,131 1,134 127,200
2026/02/09 1,111 1,134 1,100 1,134 122,700
2026/02/06 1,100 1,102 1,093 1,096 42,700
2026/02/05 1,103 1,110 1,089 1,106 75,000
2026/02/04 1,105 1,115 1,095 1,103 98,300
2026/02/03 1,100 1,110 1,092 1,102 61,300
2026/02/02 1,108 1,110 1,093 1,100 54,000
2026/01/30 1,101 1,110 1,094 1,110 63,800
2026/01/29 1,083 1,101 1,070 1,098 64,800
2026/01/28 1,093 1,095 1,084 1,085 61,000
2026/01/27 1,095 1,101 1,087 1,092 35,000
2026/01/26 1,097 1,105 1,087 1,096 61,000
2026/01/23 1,082 1,099 1,081 1,098 41,200
2026/01/22 1,078 1,095 1,075 1,083 52,900
2026/01/21 1,051 1,081 1,051 1,070 84,600
2026/01/20 1,070 1,075 1,067 1,072 67,300
2026/01/19 1,078 1,090 1,076 1,078 44,000
2026/01/16 1,071 1,083 1,070 1,082 32,000
2026/01/15 1,068 1,079 1,065 1,076 58,200
2026/01/14 1,076 1,110 1,065 1,068 108,000
2026/01/13 1,050 1,071 1,042 1,071 120,500
2026/01/09 1,037 1,040 1,027 1,032 70,100
2026/01/08 1,058 1,059 1,031 1,034 76,900
2026/01/07 1,050 1,060 1,045 1,052 63,500
2026/01/06 1,058 1,066 1,053 1,057 61,400
2026/01/05 1,070 1,070 1,033 1,052 101,500

このページの先頭へ