2493 イーサポートリンク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,013 | 1,013 | 1,010 | 1,011 | 21,200 | 1,011 |
| 2025-05-21 | 1,024 | 1,025 | 1,010 | 1,013 | 39,400 | 1,013 |
| 2025-05-20 | 1,026 | 1,026 | 1,021 | 1,023 | 18,800 | 1,023 |
| 2025-05-19 | 1,026 | 1,029 | 1,022 | 1,026 | 32,300 | 1,026 |
| 2025-05-16 | 1,027 | 1,027 | 1,022 | 1,026 | 15,500 | 1,026 |
| 2025-05-15 | 1,026 | 1,027 | 1,024 | 1,026 | 10,900 | 1,026 |
| 2025-05-14 | 1,028 | 1,028 | 1,023 | 1,025 | 23,400 | 1,025 |
| 2025-05-13 | 1,029 | 1,029 | 1,026 | 1,029 | 13,500 | 1,029 |
| 2025-05-12 | 1,027 | 1,029 | 1,024 | 1,028 | 25,000 | 1,028 |
| 2025-05-09 | 1,029 | 1,030 | 1,025 | 1,025 | 22,200 | 1,025 |
| 2025-05-08 | 1,028 | 1,029 | 1,026 | 1,028 | 8,900 | 1,028 |
| 2025-05-07 | 1,030 | 1,030 | 1,024 | 1,025 | 29,100 | 1,025 |
| 2025-05-02 | 1,030 | 1,030 | 1,027 | 1,027 | 18,000 | 1,027 |
| 2025-05-01 | 1,030 | 1,031 | 1,028 | 1,028 | 16,300 | 1,028 |
| 2025-04-30 | 1,027 | 1,034 | 1,027 | 1,031 | 13,400 | 1,031 |
| 2025-04-28 | 1,030 | 1,030 | 1,024 | 1,026 | 16,700 | 1,026 |
| 2025-04-25 | 1,028 | 1,033 | 1,025 | 1,025 | 8,100 | 1,025 |
| 2025-04-24 | 1,030 | 1,036 | 1,028 | 1,028 | 11,500 | 1,028 |
| 2025-04-23 | 1,026 | 1,035 | 1,026 | 1,030 | 17,300 | 1,030 |
| 2025-04-22 | 1,023 | 1,028 | 1,020 | 1,025 | 11,300 | 1,025 |
| 2025-04-21 | 1,016 | 1,026 | 1,014 | 1,023 | 13,500 | 1,023 |
| 2025-04-18 | 1,016 | 1,021 | 1,014 | 1,016 | 13,800 | 1,016 |
| 2025-04-17 | 1,087 | 1,087 | 1,015 | 1,015 | 136,900 | 1,015 |
| 2025-04-16 | 998 | 1,147 | 997 | 1,147 | 304,100 | 1,147 |
| 2025-04-15 | 998 | 999 | 996 | 997 | 7,000 | 997 |
| 2025-04-14 | 991 | 998 | 991 | 997 | 8,500 | 997 |
| 2025-04-11 | 985 | 993 | 978 | 985 | 11,200 | 985 |
| 2025-04-10 | 986 | 990 | 976 | 985 | 14,600 | 985 |
| 2025-04-09 | 970 | 975 | 965 | 975 | 6,800 | 975 |
| 2025-04-08 | 960 | 977 | 950 | 970 | 11,100 | 970 |
| 2025-04-07 | 933 | 948 | 921 | 931 | 32,900 | 931 |
| 2025-04-04 | 988 | 990 | 955 | 966 | 35,000 | 966 |
| 2025-04-03 | 990 | 1,001 | 990 | 999 | 20,900 | 999 |
| 2025-04-02 | 1,001 | 1,002 | 996 | 1,001 | 10,000 | 1,001 |
| 2025-04-01 | 1,003 | 1,004 | 995 | 1,003 | 22,900 | 1,003 |
| 2025-03-31 | 1,004 | 1,004 | 996 | 1,003 | 18,400 | 1,003 |
| 2025-03-28 | 1,004 | 1,005 | 1,002 | 1,004 | 16,300 | 1,004 |
| 2025-03-27 | 1,004 | 1,005 | 1,001 | 1,004 | 8,200 | 1,004 |
| 2025-03-26 | 1,004 | 1,004 | 1,001 | 1,004 | 8,700 | 1,004 |
| 2025-03-25 | 1,004 | 1,004 | 1,002 | 1,003 | 4,800 | 1,003 |
| 2025-03-24 | 1,003 | 1,004 | 1,001 | 1,004 | 10,400 | 1,004 |
| 2025-03-21 | 1,003 | 1,004 | 1,001 | 1,003 | 10,700 | 1,003 |
| 2025-03-19 | 1,004 | 1,004 | 1,000 | 1,003 | 6,000 | 1,003 |
| 2025-03-18 | 1,003 | 1,003 | 1,000 | 1,003 | 6,100 | 1,003 |
| 2025-03-17 | 1,002 | 1,004 | 1,000 | 1,002 | 7,500 | 1,002 |
| 2025-03-14 | 998 | 1,002 | 995 | 1,000 | 19,800 | 1,000 |
| 2025-03-13 | 995 | 997 | 993 | 994 | 3,700 | 994 |
| 2025-03-12 | 993 | 995 | 992 | 995 | 2,500 | 995 |
| 2025-03-11 | 992 | 996 | 992 | 993 | 3,900 | 993 |
| 2025-03-10 | 996 | 996 | 992 | 996 | 3,200 | 996 |
| 2025-03-07 | 993 | 995 | 991 | 993 | 3,900 | 993 |
| 2025-03-06 | 993 | 994 | 991 | 992 | 2,600 | 992 |
| 2025-03-05 | 995 | 995 | 991 | 992 | 2,900 | 992 |
| 2025-03-04 | 996 | 996 | 991 | 995 | 6,500 | 995 |
| 2025-03-03 | 995 | 996 | 991 | 995 | 8,300 | 995 |
| 2025-02-28 | 995 | 998 | 990 | 993 | 8,600 | 993 |
| 2025-02-27 | 989 | 995 | 989 | 995 | 8,100 | 995 |
| 2025-02-26 | 990 | 990 | 983 | 987 | 4,800 | 987 |
| 2025-02-25 | 982 | 989 | 980 | 989 | 9,900 | 989 |
| 2025-02-21 | 983 | 984 | 981 | 982 | 3,400 | 982 |
| 2025-02-20 | 981 | 983 | 980 | 982 | 5,000 | 982 |
| 2025-02-19 | 980 | 982 | 979 | 981 | 3,400 | 981 |
| 2025-02-18 | 982 | 983 | 980 | 982 | 4,100 | 982 |
| 2025-02-17 | 982 | 983 | 977 | 983 | 7,000 | 983 |
| 2025-02-14 | 980 | 982 | 977 | 982 | 5,000 | 982 |
| 2025-02-13 | 983 | 983 | 977 | 980 | 4,000 | 980 |
| 2025-02-12 | 983 | 983 | 977 | 977 | 9,000 | 977 |
| 2025-02-10 | 981 | 984 | 980 | 981 | 6,700 | 981 |
| 2025-02-07 | 981 | 982 | 978 | 981 | 2,800 | 981 |
| 2025-02-06 | 977 | 984 | 977 | 979 | 11,400 | 979 |
| 2025-02-05 | 977 | 981 | 976 | 977 | 2,900 | 977 |
| 2025-02-04 | 976 | 980 | 976 | 977 | 3,100 | 977 |
| 2025-02-03 | 981 | 981 | 975 | 976 | 7,700 | 976 |
| 2025-01-31 | 978 | 981 | 976 | 980 | 2,800 | 980 |
| 2025-01-30 | 977 | 982 | 976 | 978 | 7,200 | 978 |
| 2025-01-29 | 979 | 979 | 974 | 977 | 3,300 | 977 |
| 2025-01-28 | 970 | 976 | 966 | 976 | 4,900 | 976 |
| 2025-01-27 | 965 | 968 | 965 | 968 | 2,900 | 968 |
| 2025-01-24 | 964 | 967 | 963 | 965 | 2,200 | 965 |
| 2025-01-23 | 967 | 969 | 963 | 965 | 4,700 | 965 |
| 2025-01-22 | 963 | 968 | 963 | 967 | 2,800 | 967 |
| 2025-01-21 | 962 | 980 | 961 | 961 | 7,900 | 961 |
| 2025-01-20 | 953 | 960 | 953 | 960 | 3,100 | 960 |
| 2025-01-17 | 951 | 954 | 944 | 951 | 6,300 | 951 |
| 2025-01-16 | 960 | 961 | 951 | 952 | 5,300 | 952 |
| 2025-01-15 | 955 | 962 | 944 | 948 | 18,500 | 948 |
| 2025-01-14 | 965 | 980 | 960 | 977 | 14,900 | 977 |
| 2025-01-10 | 965 | 970 | 961 | 965 | 4,100 | 965 |
| 2025-01-09 | 973 | 973 | 961 | 966 | 9,900 | 966 |
| 2025-01-08 | 975 | 978 | 974 | 974 | 6,300 | 974 |
| 2025-01-07 | 975 | 978 | 970 | 978 | 7,200 | 978 |
| 2025-01-06 | 973 | 973 | 965 | 972 | 12,900 | 972 |
分割・併合履歴 ： [2013-05-29]1株→100株