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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
