2493 イーサポートリンク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 931 | 933 | 928 | 929 | 2,500 | 929 |
| 2024-11-20 | 925 | 936 | 925 | 931 | 5,400 | 931 |
| 2024-11-19 | 923 | 926 | 921 | 926 | 3,800 | 926 |
| 2024-11-18 | 926 | 926 | 920 | 924 | 3,600 | 924 |
| 2024-11-15 | 932 | 938 | 925 | 926 | 3,800 | 926 |
| 2024-11-14 | 927 | 938 | 924 | 930 | 2,800 | 930 |
| 2024-11-13 | 922 | 930 | 920 | 927 | 5,900 | 927 |
| 2024-11-12 | 918 | 928 | 918 | 928 | 2,200 | 928 |
| 2024-11-11 | 921 | 921 | 917 | 921 | 2,500 | 921 |
| 2024-11-08 | 920 | 923 | 919 | 921 | 1,300 | 921 |
| 2024-11-07 | 923 | 923 | 913 | 922 | 3,300 | 922 |
| 2024-11-06 | 920 | 923 | 913 | 919 | 5,900 | 919 |
| 2024-11-05 | 925 | 925 | 917 | 920 | 4,400 | 920 |
| 2024-11-01 | 921 | 927 | 921 | 925 | 2,900 | 925 |
| 2024-10-31 | 925 | 927 | 921 | 926 | 2,200 | 926 |
| 2024-10-30 | 925 | 929 | 925 | 925 | 2,500 | 925 |
| 2024-10-29 | 918 | 927 | 915 | 925 | 3,700 | 925 |
| 2024-10-28 | 912 | 919 | 911 | 918 | 3,400 | 918 |
| 2024-10-25 | 926 | 926 | 912 | 912 | 7,900 | 912 |
| 2024-10-24 | 931 | 935 | 925 | 926 | 3,100 | 926 |
| 2024-10-23 | 934 | 934 | 925 | 926 | 1,900 | 926 |
| 2024-10-22 | 926 | 930 | 923 | 924 | 4,500 | 924 |
| 2024-10-21 | 929 | 936 | 926 | 926 | 3,300 | 926 |
| 2024-10-18 | 936 | 936 | 928 | 929 | 2,500 | 929 |
| 2024-10-17 | 932 | 937 | 932 | 936 | 3,600 | 936 |
| 2024-10-16 | 924 | 932 | 924 | 932 | 2,200 | 932 |
| 2024-10-15 | 924 | 927 | 922 | 924 | 3,100 | 924 |
| 2024-10-11 | 931 | 935 | 921 | 921 | 10,200 | 921 |
| 2024-10-10 | 935 | 940 | 928 | 928 | 6,400 | 928 |
| 2024-10-09 | 940 | 943 | 935 | 936 | 4,800 | 936 |
| 2024-10-08 | 944 | 944 | 937 | 940 | 4,600 | 940 |
| 2024-10-07 | 948 | 948 | 934 | 941 | 9,500 | 941 |
| 2024-10-04 | 938 | 949 | 931 | 947 | 46,300 | 947 |
| 2024-10-03 | 955 | 968 | 950 | 965 | 36,000 | 965 |
| 2024-10-02 | 939 | 950 | 939 | 950 | 9,600 | 950 |
| 2024-10-01 | 946 | 949 | 944 | 949 | 11,400 | 949 |
| 2024-09-30 | 929 | 939 | 922 | 938 | 13,800 | 938 |
| 2024-09-27 | 935 | 943 | 935 | 942 | 4,100 | 942 |
| 2024-09-26 | 936 | 941 | 935 | 935 | 5,900 | 935 |
| 2024-09-25 | 941 | 943 | 931 | 940 | 4,300 | 940 |
| 2024-09-24 | 940 | 942 | 928 | 941 | 9,200 | 941 |
| 2024-09-20 | 933 | 938 | 933 | 938 | 4,700 | 938 |
| 2024-09-19 | 934 | 935 | 932 | 934 | 3,000 | 934 |
| 2024-09-18 | 928 | 934 | 928 | 934 | 4,200 | 934 |
| 2024-09-17 | 926 | 933 | 926 | 932 | 4,000 | 932 |
| 2024-09-13 | 930 | 932 | 927 | 930 | 3,600 | 930 |
| 2024-09-12 | 925 | 930 | 920 | 926 | 8,000 | 926 |
| 2024-09-11 | 930 | 932 | 922 | 926 | 3,200 | 926 |
| 2024-09-10 | 928 | 932 | 925 | 930 | 2,100 | 930 |
| 2024-09-09 | 923 | 929 | 921 | 928 | 2,400 | 928 |
| 2024-09-06 | 926 | 932 | 923 | 926 | 2,400 | 926 |
| 2024-09-05 | 930 | 933 | 920 | 929 | 4,200 | 929 |
| 2024-09-04 | 928 | 934 | 925 | 927 | 6,800 | 927 |
| 2024-09-03 | 932 | 934 | 926 | 930 | 3,400 | 930 |
| 2024-09-02 | 930 | 932 | 925 | 932 | 4,300 | 932 |
| 2024-08-30 | 924 | 932 | 924 | 930 | 3,500 | 930 |
| 2024-08-29 | 927 | 930 | 923 | 924 | 2,900 | 924 |
| 2024-08-28 | 925 | 930 | 922 | 926 | 10,300 | 926 |
| 2024-08-27 | 920 | 921 | 916 | 921 | 2,600 | 921 |
| 2024-08-26 | 919 | 920 | 916 | 920 | 3,500 | 920 |
| 2024-08-23 | 920 | 923 | 918 | 918 | 2,700 | 918 |
| 2024-08-22 | 917 | 923 | 915 | 920 | 5,700 | 920 |
| 2024-08-21 | 916 | 919 | 904 | 916 | 7,000 | 916 |
| 2024-08-20 | 914 | 919 | 914 | 916 | 5,500 | 916 |
| 2024-08-19 | 912 | 914 | 910 | 913 | 3,800 | 913 |
| 2024-08-16 | 915 | 916 | 890 | 912 | 9,400 | 912 |
| 2024-08-15 | 914 | 916 | 912 | 915 | 2,500 | 915 |
| 2024-08-14 | 910 | 916 | 908 | 914 | 3,400 | 914 |
| 2024-08-13 | 901 | 920 | 901 | 914 | 5,100 | 914 |
| 2024-08-09 | 913 | 914 | 900 | 908 | 5,200 | 908 |
| 2024-08-08 | 902 | 913 | 902 | 908 | 6,400 | 908 |
| 2024-08-07 | 880 | 905 | 880 | 900 | 5,900 | 900 |
| 2024-08-06 | 855 | 895 | 855 | 879 | 17,700 | 879 |
| 2024-08-05 | 877 | 879 | 850 | 853 | 26,400 | 853 |
| 2024-08-02 | 898 | 902 | 880 | 885 | 28,800 | 885 |
| 2024-08-01 | 920 | 921 | 915 | 919 | 4,000 | 919 |
| 2024-07-31 | 919 | 923 | 917 | 920 | 2,700 | 920 |
| 2024-07-30 | 922 | 925 | 918 | 919 | 2,300 | 919 |
| 2024-07-29 | 924 | 925 | 918 | 921 | 4,000 | 921 |
| 2024-07-26 | 916 | 923 | 916 | 923 | 5,800 | 923 |
| 2024-07-25 | 919 | 921 | 915 | 915 | 5,500 | 915 |
| 2024-07-24 | 918 | 929 | 918 | 922 | 5,000 | 922 |
| 2024-07-23 | 927 | 927 | 922 | 922 | 1,900 | 922 |
| 2024-07-22 | 918 | 924 | 918 | 919 | 4,400 | 919 |
| 2024-07-19 | 936 | 936 | 924 | 924 | 4,000 | 924 |
| 2024-07-18 | 926 | 939 | 925 | 936 | 12,800 | 936 |
| 2024-07-17 | 923 | 925 | 920 | 923 | 5,700 | 923 |
| 2024-07-16 | 919 | 925 | 919 | 920 | 10,500 | 920 |
| 2024-07-12 | 914 | 920 | 913 | 918 | 8,700 | 918 |
| 2024-07-11 | 919 | 921 | 914 | 914 | 11,100 | 914 |
| 2024-07-10 | 908 | 919 | 908 | 919 | 7,800 | 919 |
| 2024-07-09 | 916 | 916 | 908 | 908 | 8,200 | 908 |
| 2024-07-08 | 930 | 930 | 913 | 916 | 15,300 | 916 |
| 2024-07-05 | 942 | 950 | 930 | 930 | 56,300 | 930 |
| 2024-07-04 | 969 | 974 | 955 | 969 | 75,400 | 969 |
| 2024-07-03 | 940 | 959 | 936 | 954 | 28,600 | 954 |
| 2024-07-02 | 940 | 943 | 936 | 943 | 15,200 | 943 |
| 2024-07-01 | 936 | 940 | 936 | 940 | 9,000 | 940 |
| 2024-06-28 | 935 | 938 | 931 | 936 | 6,800 | 936 |
| 2024-06-27 | 930 | 939 | 930 | 935 | 9,500 | 935 |
| 2024-06-26 | 934 | 936 | 931 | 933 | 6,400 | 933 |
| 2024-06-25 | 931 | 941 | 931 | 934 | 6,100 | 934 |
| 2024-06-24 | 941 | 942 | 930 | 931 | 16,000 | 931 |
| 2024-06-21 | 933 | 940 | 930 | 939 | 6,900 | 939 |
| 2024-06-20 | 925 | 934 | 925 | 933 | 10,200 | 933 |
| 2024-06-19 | 917 | 928 | 917 | 923 | 12,900 | 923 |
| 2024-06-18 | 905 | 920 | 903 | 911 | 17,600 | 911 |
| 2024-06-17 | 903 | 905 | 898 | 901 | 16,300 | 901 |
| 2024-06-14 | 894 | 898 | 892 | 898 | 8,600 | 898 |
| 2024-06-13 | 895 | 895 | 892 | 892 | 5,100 | 892 |
| 2024-06-12 | 892 | 899 | 892 | 895 | 10,300 | 895 |
| 2024-06-11 | 891 | 898 | 891 | 897 | 7,700 | 897 |
| 2024-06-10 | 894 | 896 | 888 | 894 | 13,000 | 894 |
| 2024-06-07 | 881 | 890 | 881 | 888 | 8,100 | 888 |
| 2024-06-06 | 888 | 888 | 881 | 881 | 11,800 | 881 |
| 2024-06-05 | 890 | 890 | 885 | 888 | 8,600 | 888 |
| 2024-06-04 | 882 | 889 | 881 | 889 | 23,500 | 889 |
| 2024-06-03 | 898 | 898 | 880 | 887 | 43,200 | 887 |
| 2024-05-31 | 901 | 902 | 890 | 898 | 36,300 | 898 |
| 2024-05-30 | 878 | 907 | 872 | 901 | 119,500 | 901 |
| 2024-05-29 | 1,000 | 1,001 | 998 | 998 | 62,500 | 998 |
| 2024-05-28 | 998 | 1,000 | 997 | 1,000 | 28,500 | 1,000 |
| 2024-05-27 | 998 | 999 | 996 | 999 | 33,900 | 999 |
| 2024-05-24 | 997 | 1,000 | 996 | 998 | 25,200 | 998 |
| 2024-05-23 | 997 | 1,000 | 995 | 997 | 25,300 | 997 |
| 2024-05-22 | 994 | 995 | 992 | 994 | 17,500 | 994 |
| 2024-05-21 | 994 | 996 | 993 | 994 | 18,400 | 994 |
| 2024-05-20 | 996 | 997 | 992 | 994 | 19,500 | 994 |
| 2024-05-17 | 986 | 991 | 982 | 991 | 16,100 | 991 |
| 2024-05-16 | 988 | 988 | 980 | 982 | 22,000 | 982 |
| 2024-05-15 | 992 | 992 | 984 | 986 | 35,600 | 986 |
| 2024-05-14 | 997 | 997 | 992 | 994 | 22,800 | 994 |
| 2024-05-13 | 998 | 998 | 995 | 997 | 15,000 | 997 |
| 2024-05-10 | 1,000 | 1,000 | 995 | 995 | 27,800 | 995 |
| 2024-05-09 | 1,007 | 1,007 | 1,000 | 1,000 | 20,200 | 1,000 |
| 2024-05-08 | 1,008 | 1,008 | 1,003 | 1,005 | 15,400 | 1,005 |
| 2024-05-07 | 1,005 | 1,008 | 1,003 | 1,006 | 19,100 | 1,006 |
| 2024-05-02 | 1,001 | 1,004 | 999 | 1,001 | 18,300 | 1,001 |
| 2024-05-01 | 998 | 1,000 | 997 | 999 | 19,200 | 999 |
| 2024-04-30 | 996 | 999 | 996 | 997 | 18,900 | 997 |
| 2024-04-26 | 992 | 995 | 990 | 995 | 12,000 | 995 |
| 2024-04-25 | 994 | 994 | 985 | 992 | 14,200 | 992 |
| 2024-04-24 | 993 | 996 | 990 | 994 | 12,900 | 994 |
| 2024-04-23 | 981 | 996 | 980 | 993 | 17,800 | 993 |
| 2024-04-22 | 970 | 979 | 970 | 979 | 8,500 | 979 |
| 2024-04-19 | 978 | 978 | 953 | 968 | 14,200 | 968 |
| 2024-04-18 | 942 | 973 | 942 | 973 | 14,100 | 973 |
| 2024-04-17 | 990 | 991 | 945 | 945 | 42,600 | 945 |
| 2024-04-16 | 997 | 997 | 990 | 990 | 11,800 | 990 |
| 2024-04-15 | 991 | 998 | 990 | 998 | 13,500 | 998 |
| 2024-04-12 | 985 | 992 | 985 | 990 | 20,100 | 990 |
| 2024-04-11 | 979 | 983 | 977 | 983 | 16,200 | 983 |
| 2024-04-10 | 976 | 979 | 970 | 979 | 17,400 | 979 |
| 2024-04-09 | 970 | 977 | 965 | 971 | 26,400 | 971 |
| 2024-04-08 | 968 | 970 | 957 | 968 | 29,900 | 968 |
| 2024-04-05 | 958 | 975 | 950 | 960 | 65,600 | 960 |
| 2024-04-04 | 940 | 945 | 937 | 945 | 17,000 | 945 |
| 2024-04-03 | 937 | 942 | 936 | 941 | 11,900 | 941 |
| 2024-04-02 | 942 | 945 | 935 | 936 | 14,800 | 936 |
| 2024-04-01 | 940 | 944 | 936 | 942 | 19,200 | 942 |
| 2024-03-29 | 934 | 937 | 931 | 934 | 18,700 | 934 |
| 2024-03-28 | 929 | 934 | 928 | 930 | 14,400 | 930 |
| 2024-03-27 | 922 | 926 | 920 | 926 | 11,800 | 926 |
| 2024-03-26 | 916 | 923 | 916 | 922 | 6,100 | 922 |
| 2024-03-25 | 915 | 923 | 915 | 921 | 10,900 | 921 |
| 2024-03-22 | 918 | 920 | 917 | 918 | 4,800 | 918 |
| 2024-03-21 | 921 | 922 | 918 | 921 | 6,600 | 921 |
| 2024-03-19 | 914 | 920 | 909 | 920 | 15,700 | 920 |
| 2024-03-18 | 915 | 919 | 912 | 919 | 5,300 | 919 |
| 2024-03-15 | 920 | 920 | 911 | 916 | 9,200 | 916 |
| 2024-03-14 | 909 | 920 | 908 | 912 | 6,500 | 912 |
| 2024-03-13 | 907 | 920 | 905 | 907 | 3,700 | 907 |
| 2024-03-12 | 905 | 907 | 902 | 906 | 3,800 | 906 |
| 2024-03-11 | 914 | 914 | 902 | 906 | 10,900 | 906 |
| 2024-03-08 | 910 | 916 | 910 | 913 | 2,900 | 913 |
| 2024-03-07 | 908 | 919 | 908 | 913 | 9,400 | 913 |
| 2024-03-06 | 917 | 920 | 914 | 917 | 4,500 | 917 |
| 2024-03-05 | 920 | 920 | 915 | 917 | 9,200 | 917 |
| 2024-03-04 | 918 | 920 | 916 | 917 | 8,900 | 917 |
| 2024-03-01 | 915 | 917 | 912 | 915 | 5,300 | 915 |
| 2024-02-29 | 917 | 917 | 913 | 913 | 6,000 | 913 |
| 2024-02-28 | 908 | 915 | 907 | 913 | 9,900 | 913 |
| 2024-02-27 | 905 | 908 | 905 | 908 | 4,000 | 908 |
| 2024-02-26 | 904 | 906 | 901 | 904 | 6,900 | 904 |
| 2024-02-22 | 904 | 904 | 900 | 904 | 3,000 | 904 |
| 2024-02-21 | 903 | 903 | 901 | 901 | 1,300 | 901 |
| 2024-02-20 | 902 | 903 | 900 | 901 | 4,000 | 901 |
| 2024-02-19 | 903 | 903 | 898 | 902 | 7,400 | 902 |
| 2024-02-16 | 908 | 908 | 901 | 903 | 4,500 | 903 |
| 2024-02-15 | 908 | 908 | 903 | 908 | 5,100 | 908 |
| 2024-02-14 | 907 | 908 | 906 | 908 | 4,000 | 908 |
| 2024-02-13 | 907 | 910 | 906 | 906 | 3,500 | 906 |
| 2024-02-09 | 913 | 914 | 906 | 908 | 7,700 | 908 |
| 2024-02-08 | 914 | 914 | 911 | 913 | 4,300 | 913 |
| 2024-02-07 | 912 | 912 | 909 | 911 | 2,900 | 911 |
| 2024-02-06 | 908 | 910 | 908 | 910 | 1,400 | 910 |
| 2024-02-05 | 912 | 913 | 906 | 908 | 4,800 | 908 |
| 2024-02-02 | 909 | 909 | 903 | 908 | 4,900 | 908 |
| 2024-02-01 | 910 | 910 | 904 | 906 | 6,300 | 906 |
| 2024-01-31 | 906 | 906 | 903 | 905 | 4,500 | 905 |
| 2024-01-30 | 905 | 907 | 905 | 905 | 2,800 | 905 |
| 2024-01-29 | 912 | 912 | 903 | 904 | 9,100 | 904 |
| 2024-01-26 | 906 | 906 | 900 | 904 | 6,900 | 904 |
| 2024-01-25 | 903 | 905 | 901 | 905 | 2,800 | 905 |
| 2024-01-24 | 900 | 905 | 900 | 903 | 4,300 | 903 |
| 2024-01-23 | 905 | 905 | 900 | 900 | 7,000 | 900 |
| 2024-01-22 | 898 | 910 | 897 | 905 | 18,400 | 905 |
| 2024-01-19 | 892 | 897 | 892 | 897 | 8,300 | 897 |
| 2024-01-18 | 890 | 891 | 887 | 888 | 3,600 | 888 |
| 2024-01-17 | 886 | 890 | 886 | 890 | 4,300 | 890 |
| 2024-01-16 | 886 | 888 | 886 | 886 | 4,800 | 886 |
| 2024-01-15 | 890 | 890 | 880 | 885 | 18,500 | 885 |
| 2024-01-12 | 881 | 885 | 880 | 880 | 7,900 | 880 |
| 2024-01-11 | 884 | 885 | 880 | 881 | 5,700 | 881 |
| 2024-01-10 | 882 | 885 | 882 | 883 | 4,300 | 883 |
| 2024-01-09 | 890 | 890 | 882 | 882 | 10,000 | 882 |
| 2024-01-05 | 879 | 888 | 875 | 888 | 10,300 | 888 |
| 2024-01-04 | 867 | 875 | 866 | 875 | 10,200 | 875 |
分割・併合履歴 ： [2013-05-29]1株→100株
