1. HOME >
  2. 株価時系列 >
  3. 8914 >
  4. 2021年

8914 エリアリンク(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5101,5361,5091,53614,6001,536
2021-12-291,4701,5121,4701,50630,8001,506
2021-12-281,5021,5171,4941,51774,0001,517
2021-12-271,5331,5331,4981,50134,5001,501
2021-12-241,5221,5551,5111,54635,3001,546
2021-12-231,5221,5231,5051,51920,4001,519
2021-12-221,4871,5251,4801,52216,1001,522
2021-12-211,4791,4891,4681,4689,0001,468
2021-12-201,4851,4961,4631,46327,6001,463
2021-12-171,5001,5001,4751,49218,0001,492
2021-12-161,5051,5051,4801,49510,2001,495
2021-12-151,4651,4931,4651,4856,0001,485
2021-12-141,5021,5081,4671,47333,0001,473
2021-12-131,5221,5291,5011,50825,0001,508
2021-12-101,5121,5321,5101,5207,0001,520
2021-12-091,5111,5241,4941,52246,2001,522
2021-12-081,5211,5351,5071,51227,4001,512
2021-12-071,4951,5301,4951,52133,2001,521
2021-12-061,5191,5191,4801,49423,3001,494
2021-12-031,4811,5351,4811,53522,0001,535
2021-12-021,4951,5081,4801,48024,6001,480
2021-12-011,5121,5171,4551,51651,2001,516
2021-11-301,5701,5801,5111,51737,3001,517
2021-11-291,5591,5751,5401,56074,3001,560
2021-11-261,6161,6241,5851,59964,7001,599
2021-11-251,6631,6631,6201,62440,6001,624
2021-11-241,6561,6921,6551,67345,7001,673
2021-11-221,6191,6621,6131,65521,0001,655
2021-11-191,5891,6251,5841,61919,1001,619
2021-11-181,6181,6181,5831,58523,8001,585
2021-11-171,6041,6251,5851,62443,8001,624
2021-11-161,6321,6411,6051,61134,1001,611
2021-11-151,6501,6501,5881,63251,6001,632
2021-11-121,5791,6611,5771,65256,9001,652
2021-11-111,5431,5701,5271,56718,5001,567
2021-11-101,5071,5551,5001,53828,9001,538
2021-11-091,5321,5321,4831,51047,7001,510
2021-11-081,5241,5351,5171,5229,5001,522
2021-11-051,5351,5411,5251,52538,4001,525
2021-11-041,5821,5821,5401,55532,1001,555
2021-11-021,6151,6151,5581,57456,0001,574
2021-11-011,5621,6221,5441,61948,6001,619
2021-10-291,6201,6291,5091,548261,9001,548
2021-10-281,6541,7291,6121,686119,8001,686
2021-10-271,6581,6901,6411,67165,3001,671
2021-10-261,6151,6711,6151,65845,7001,658
2021-10-251,6121,6641,6081,61048,6001,610
2021-10-221,6531,6721,5981,61182,1001,611
2021-10-211,6341,7101,6311,65378,7001,653
2021-10-201,6781,7041,6361,63952,5001,639
2021-10-191,6651,7211,6091,663137,5001,663
2021-10-181,5151,6721,5061,667233,2001,667
2021-10-151,4901,5171,4831,51321,1001,513
2021-10-141,5051,5051,4691,48225,2001,482
2021-10-131,5041,5201,4981,51332,3001,513
2021-10-121,4921,5191,4891,49525,5001,495
2021-10-111,4601,5011,4501,49234,0001,492
2021-10-081,4691,4871,4551,46233,9001,462
2021-10-071,5071,5241,4601,46554,5001,465
2021-10-061,4861,5571,4811,491113,2001,491
2021-10-051,4501,4981,4451,48466,7001,484
2021-10-041,4881,5301,4601,47564,8001,475
2021-10-011,4451,4981,4371,45868,2001,458
2021-09-301,4601,4951,4571,46051,7001,460
2021-09-291,4101,4501,3961,44729,6001,447
2021-09-281,4191,4311,4001,43026,7001,430
2021-09-271,3881,4371,3881,41960,1001,419
2021-09-241,3811,3971,3661,38645,1001,386
2021-09-221,3851,3981,3361,355126,4001,355
2021-09-211,3681,4031,3681,39551,8001,395
2021-09-171,4481,4481,4151,44356,6001,443
2021-09-161,4711,4731,4211,43434,9001,434
2021-09-151,4851,5001,4811,48264,2001,482
2021-09-141,4541,4911,4411,49035,3001,490
2021-09-131,4471,4541,4281,45010,4001,450
2021-09-101,4311,4481,4111,44751,3001,447
2021-09-091,4111,4581,4071,43259,5001,432
2021-09-081,4121,4221,3951,40964,3001,409
2021-09-071,4421,4701,3871,398138,6001,398
2021-09-061,4691,4791,4401,44930,1001,449
2021-09-031,4161,4631,4051,45144,7001,451
2021-09-021,4221,4231,4021,41324,9001,413
2021-09-011,4151,4281,4071,41523,0001,415
2021-08-311,3901,4141,3831,41128,7001,411
2021-08-301,3331,3971,3331,39776,0001,397
2021-08-271,3231,3261,3081,32024,1001,320
2021-08-261,3401,3441,3161,32532,3001,325
2021-08-251,3461,3481,3351,34012,5001,340
2021-08-241,3421,3501,3161,34665,1001,346
2021-08-231,2841,3451,2711,34567,5001,345
2021-08-201,3301,3361,2501,266154,0001,266
2021-08-191,3501,4041,3371,34085,0001,340
2021-08-181,3821,3821,3331,338120,6001,338
2021-08-171,4001,4001,3761,38819,8001,388
2021-08-161,4201,4221,3791,38046,2001,380
2021-08-131,4081,4201,3901,42031,7001,420
2021-08-121,4111,4191,4011,41321,6001,413
2021-08-111,4001,4201,3931,41933,9001,419
2021-08-101,3971,3991,3701,39569,2001,395
2021-08-061,3891,4121,3761,39748,4001,397
2021-08-051,3921,4121,3701,39444,3001,394
2021-08-041,4381,4381,3691,39289,8001,392
2021-08-031,4681,4691,4221,42999,8001,429
2021-08-021,5721,5791,4761,488177,5001,488
2021-07-301,5301,6081,4861,581176,2001,581
2021-07-291,5001,5701,4871,509169,7001,509
2021-07-281,3961,5001,3941,480182,2001,480
2021-07-271,5011,5101,3881,407370,7001,407
2021-07-261,5501,5881,5451,553125,2001,553
2021-07-211,4961,5431,4821,53478,4001,534
2021-07-201,4851,5091,4781,49467,5001,494
2021-07-191,4991,5141,4651,50569,0001,505
2021-07-161,4451,5071,4421,50458,1001,504
2021-07-151,4351,4491,4301,44513,1001,445
2021-07-141,4031,4521,4021,44940,3001,449
2021-07-131,4231,4231,4031,40413,8001,404
2021-07-121,4101,4261,4081,41812,0001,418
2021-07-091,3721,4051,3721,40527,1001,405
2021-07-081,4091,4211,3851,39543,9001,395
2021-07-071,3461,4131,3351,39776,0001,397
2021-07-061,3241,3331,3211,3334,7001,333
2021-07-051,3261,3351,3201,3245,0001,324
2021-07-021,3331,3331,3191,3249,5001,324
2021-07-011,3301,3301,3151,3228,2001,322
2021-06-301,3251,3351,3251,3346,2001,334
2021-06-291,3261,3281,3121,32413,7001,324
2021-06-281,3351,3351,3201,33011,3001,330
2021-06-251,3441,3441,3281,3327,3001,332
2021-06-241,3271,3481,3221,33511,6001,335
2021-06-231,3221,3361,3191,33212,7001,332
2021-06-221,3111,3431,3111,32116,2001,321
2021-06-211,2891,3081,2821,30531,9001,305
2021-06-181,3331,3431,2921,31980,2001,319
2021-06-171,3221,3431,3131,34330,8001,343
2021-06-161,3311,3481,3141,31521,2001,315
2021-06-151,3231,3451,3231,33110,1001,331
2021-06-141,3371,3521,3241,32812,6001,328
2021-06-111,3591,3591,3351,33833,1001,338
2021-06-101,3701,3761,3581,3597,8001,359
2021-06-091,3561,3981,3561,37135,4001,371
2021-06-081,3511,3621,3441,36211,5001,362
2021-06-071,3311,3681,3171,34991,0001,349
2021-06-041,3681,3701,3001,336131,5001,336
2021-06-031,3811,3951,3661,38743,2001,387
2021-06-021,4121,4121,3911,39623,5001,396
2021-06-011,4081,4101,3951,40023,9001,400
2021-05-311,4401,4401,4031,40832,1001,408
2021-05-281,4501,4731,4251,44662,3001,446
2021-05-271,3861,4451,3831,43861,4001,438
2021-05-261,3701,3911,3581,38634,4001,386
2021-05-251,4091,4091,3811,38130,6001,381
2021-05-241,3921,4201,3911,40732,4001,407
2021-05-211,3831,4481,3761,395133,4001,395
2021-05-201,3551,3931,3541,38364,6001,383
2021-05-191,3721,3881,3551,36343,2001,363
2021-05-181,4001,4081,3731,38154,1001,381
2021-05-171,4031,4131,3741,40096,9001,400
2021-05-141,3791,4101,3551,40973,9001,409
2021-05-131,3581,4231,3581,394105,7001,394
2021-05-121,4321,4341,3831,387134,9001,387
2021-05-111,4551,5091,4321,453143,4001,453
2021-05-101,4841,5201,4531,468235,8001,468
2021-05-071,3551,4841,3491,482376,6001,482
2021-05-061,3001,4041,2601,369424,1001,369
2021-04-301,1671,2761,1631,257388,9001,257
2021-04-281,0861,1071,0851,10728,4001,107
2021-04-271,0831,0941,0721,09172,5001,091
2021-04-261,0921,0961,0781,08738,0001,087
2021-04-231,1081,1141,0881,09334,5001,093
2021-04-221,1131,1281,1021,10516,9001,105
2021-04-211,1181,1251,1111,11113,7001,111
2021-04-201,1301,1391,1191,12624,2001,126
2021-04-191,1501,1501,1351,13916,5001,139
2021-04-161,1261,1501,1211,1509,8001,150
2021-04-151,1421,1421,1111,11550,9001,115
2021-04-141,1701,1701,1391,15127,0001,151
2021-04-131,1661,1761,1621,1715,1001,171
2021-04-121,1681,1751,1511,17220,5001,172
2021-04-091,1451,1831,1451,16830,9001,168
2021-04-081,1701,1711,1381,14544,9001,145
2021-04-071,1681,1831,1661,17167,4001,171
2021-04-061,1941,1941,1711,17448,9001,174
2021-04-051,1711,1941,1661,19435,4001,194
2021-04-021,1661,1701,1621,16512,6001,165
2021-04-011,1651,1671,1551,15914,3001,159
2021-03-311,1571,1681,1541,15913,4001,159
2021-03-301,1621,1661,1521,15428,4001,154
2021-03-291,1791,1801,1611,16132,3001,161
2021-03-261,1701,1711,1541,16932,7001,169
2021-03-251,1401,1741,1401,17042,2001,170
2021-03-241,1141,1611,1001,14171,9001,141
2021-03-231,1271,1401,1241,12624,5001,126
2021-03-221,1321,1321,1031,12123,0001,121
2021-03-191,1351,1471,1341,13418,4001,134
2021-03-181,1391,1521,1301,13430,4001,134
2021-03-171,1401,1481,1261,13725,5001,137
2021-03-161,1111,1571,1111,15454,7001,154
2021-03-151,0831,1181,0831,10933,5001,109
2021-03-121,1001,1011,0831,08925,2001,089
2021-03-111,0971,0971,0811,09027,3001,090
2021-03-101,1101,1101,0841,097102,2001,097
2021-03-091,0451,1101,0451,10897,4001,108
2021-03-081,0751,0791,0451,05031,0001,050
2021-03-051,0731,0751,0501,07527,5001,075
2021-03-041,0771,0891,0691,07325,9001,073
2021-03-031,0721,0861,0591,07766,4001,077
2021-03-021,0781,0811,0681,07224,5001,072
2021-03-011,0541,0751,0541,06734,0001,067
2021-02-261,0501,0661,0331,05456,6001,054
2021-02-251,0631,0631,0511,05721,1001,057
2021-02-241,0501,0611,0381,05443,8001,054
2021-02-221,0261,0531,0211,05161,3001,051
2021-02-191,0011,0179631,01189,5001,011
2021-02-181,0231,0281,0001,00750,9001,007
2021-02-179741,0339681,023104,8001,023
2021-02-1696197796196761,700967
2021-02-15975983954964126,100964
2021-02-1295095994394712,800947
2021-02-1094295094194913,100949
2021-02-0995995993394369,900943
2021-02-0896597295095833,500958
2021-02-0596696995896514,600965
2021-02-0496096995596114,700961
2021-02-039619659589605,700960
2021-02-029589629559605,100960
2021-02-0194996594896115,400961
2021-01-2997997995395825,400958
2021-01-2895399294797348,700973
2021-01-279499619499617,600961
2021-01-269549579499516,800951
2021-01-2594195894195633,800956
2021-01-229399439399415,700941
2021-01-2194594593994214,800942
2021-01-2094194693794510,700945
2021-01-1994494693994015,000940
2021-01-1894794793794311,800943
2021-01-159439509439477,500947
2021-01-1495195594394423,600944
2021-01-139489509389509,600950
2021-01-129459479399478,500947
2021-01-0894294893894417,900944
2021-01-0795095994194113,600941
2021-01-0694095393894816,000948
2021-01-0593994193394116,200941
2021-01-0494694693293416,300934

分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株