8914 エリアリンク(株) の時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31