2493 イーサポートリンク(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
2021-12-30	797	804	797	804	3,600	804
2021-12-29	793	801	791	800	4,900	800
2021-12-28	794	797	792	792	11,900	792
2021-12-27	798	798	792	794	9,800	794
2021-12-24	803	803	800	802	10,400	802
2021-12-23	807	807	802	803	6,200	803
2021-12-22	809	810	805	807	5,200	807
2021-12-21	811	813	808	809	5,100	809
2021-12-20	809	816	809	811	6,600	811
2021-12-17	822	823	819	819	2,600	819
2021-12-16	821	822	819	819	4,100	819
2021-12-15	820	823	820	821	6,600	821
2021-12-14	823	823	816	822	7,800	822
2021-12-13	826	826	822	824	2,800	824
2021-12-10	823	824	822	822	3,100	822
2021-12-09	823	826	823	824	3,800	824
2021-12-08	825	825	822	822	5,900	822
2021-12-07	823	824	822	823	4,600	823
2021-12-06	825	827	823	824	3,700	824
2021-12-03	829	832	825	829	5,000	829
2021-12-02	842	842	830	832	4,000	832
2021-12-01	841	841	837	837	3,500	837
2021-11-30	848	848	842	842	3,700	842
2021-11-29	851	853	842	849	3,800	849
2021-11-26	855	858	854	854	4,100	854
2021-11-25	857	860	854	859	4,300	859
2021-11-24	860	860	855	858	3,100	858
2021-11-22	862	866	855	860	5,100	860
2021-11-19	870	870	862	862	7,300	862
2021-11-18	871	872	870	871	2,700	871
2021-11-17	873	873	870	871	3,200	871
2021-11-16	872	874	871	874	2,800	874
2021-11-15	875	875	871	873	2,700	873
2021-11-12	874	875	872	873	3,400	873
2021-11-11	874	876	874	876	1,000	876
2021-11-10	877	880	872	873	5,900	873
2021-11-09	880	880	878	879	2,300	879
2021-11-08	880	881	878	879	2,100	879
2021-11-05	885	885	880	880	2,500	880
2021-11-04	882	886	880	881	2,400	881
2021-11-02	885	886	880	886	2,300	886
2021-11-01	878	883	878	883	2,500	883
2021-10-29	881	881	878	878	1,500	878
2021-10-28	881	881	879	879	4,300	879
2021-10-27	882	884	880	881	2,400	881
2021-10-26	883	888	882	882	2,800	882
2021-10-25	880	884	880	884	1,600	884
2021-10-22	885	887	881	881	2,200	881
2021-10-21	887	889	883	885	3,100	885
2021-10-20	884	888	883	887	2,900	887
2021-10-19	883	887	883	884	1,100	884
2021-10-18	885	887	881	883	3,400	883
2021-10-15	883	888	881	885	6,300	885
2021-10-14	890	890	887	888	1,800	888
2021-10-13	892	892	890	890	1,000	890
2021-10-12	890	892	890	892	700	892
2021-10-11	895	895	890	891	2,400	891
2021-10-08	893	894	886	888	2,200	888
2021-10-07	886	892	886	888	2,100	888
2021-10-06	880	888	880	888	3,100	888
2021-10-05	890	891	875	877	23,400	877
2021-10-04	904	904	899	900	6,300	900
2021-10-01	901	903	899	903	3,500	903
2021-09-30	902	902	900	901	1,500	901
2021-09-29	900	902	900	901	2,900	901
2021-09-28	900	901	895	901	3,000	901
2021-09-27	898	902	898	902	4,300	902
2021-09-24	899	900	898	900	2,700	900
2021-09-22	899	900	898	899	2,400	899
2021-09-21	899	900	898	900	2,200	900
2021-09-17	901	901	899	899	2,800	899
2021-09-16	902	903	899	900	1,800	900
2021-09-15	901	902	899	902	3,000	902
2021-09-14	898	900	898	899	3,000	899
2021-09-13	900	902	898	900	3,200	900
2021-09-10	900	902	899	899	2,400	899
2021-09-09	899	902	898	900	2,800	900
2021-09-08	900	900	899	899	2,700	899
2021-09-07	900	903	900	900	3,700	900
2021-09-06	902	902	900	902	1,900	902
2021-09-03	900	902	898	902	3,900	902
2021-09-02	903	903	901	901	1,400	901
2021-09-01	901	904	901	904	1,700	904
2021-08-31	897	902	897	900	4,100	900
2021-08-30	896	897	890	897	3,200	897
2021-08-27	893	895	890	895	1,000	895
2021-08-26	892	893	890	893	2,300	893
2021-08-25	890	893	889	891	2,100	891
2021-08-24	894	894	890	890	4,800	890
2021-08-23	891	895	891	894	1,100	894
2021-08-20	892	895	892	892	1,900	892
2021-08-19	893	894	892	892	1,400	892
2021-08-18	892	896	891	894	3,000	894
2021-08-17	894	898	892	893	2,800	893
2021-08-16	903	903	890	894	8,100	894
2021-08-13	901	902	899	899	2,400	899
2021-08-12	901	903	900	901	1,100	901
2021-08-11	897	904	897	901	2,600	901
2021-08-10	898	900	897	900	1,800	900
2021-08-06	900	900	898	898	1,500	898
2021-08-05	899	900	898	898	1,100	898
2021-08-04	900	901	898	899	1,400	899
2021-08-03	901	901	897	900	2,400	900
2021-08-02	899	901	898	898	2,600	898
2021-07-30	900	901	898	899	3,000	899
2021-07-29	904	904	900	900	1,700	900
2021-07-28	902	903	901	901	1,100	901
2021-07-27	898	903	898	902	1,600	902
2021-07-26	898	902	897	898	3,200	898
2021-07-21	900	902	898	898	2,000	898
2021-07-20	899	902	898	898	4,800	898
2021-07-19	904	905	899	902	10,200	902
2021-07-16	901	908	901	904	2,800	904
2021-07-15	908	908	902	903	3,200	903
2021-07-14	907	909	906	908	3,200	908
2021-07-13	905	908	905	907	2,000	907
2021-07-12	900	908	900	903	2,700	903
2021-07-09	901	903	900	900	4,900	900
2021-07-08	914	914	898	900	13,500	900
2021-07-07	912	918	911	915	3,000	915
2021-07-06	925	925	914	914	9,500	914
2021-07-05	903	925	903	920	10,600	920
2021-07-02	909	909	902	905	1,700	905
2021-07-01	903	909	902	902	4,200	902
2021-06-30	903	910	903	903	2,300	903
2021-06-29	907	908	902	905	5,200	905
2021-06-28	914	914	908	908	2,700	908
2021-06-25	907	914	905	907	4,400	907
2021-06-24	913	913	906	908	2,400	908
2021-06-23	907	911	907	907	1,400	907
2021-06-22	908	915	905	905	5,600	905
2021-06-21	907	912	905	906	3,600	906
2021-06-18	912	914	908	910	5,800	910
2021-06-17	915	919	911	912	4,700	912
2021-06-16	912	915	910	915	3,100	915
2021-06-15	915	917	914	914	2,700	914
2021-06-14	918	918	912	915	3,300	915
2021-06-11	916	917	910	917	5,000	917
2021-06-10	914	915	911	912	3,300	912
2021-06-09	909	913	906	913	6,600	913
2021-06-08	903	909	903	909	5,300	909
2021-06-07	902	904	901	903	7,900	903
2021-06-04	903	905	901	902	4,400	902
2021-06-03	901	904	900	903	6,700	903
2021-06-02	903	904	900	902	11,100	902
2021-06-01	918	918	903	904	18,500	904
2021-05-31	944	944	920	920	23,100	920
2021-05-28	923	939	920	932	99,500	932
2021-05-27	1,005	1,011	1,005	1,011	36,700	1,011
2021-05-26	1,009	1,010	1,008	1,009	17,200	1,009
2021-05-25	1,009	1,011	1,007	1,008	15,700	1,008
2021-05-24	1,009	1,011	1,006	1,009	17,300	1,009
2021-05-21	1,006	1,009	1,006	1,008	11,300	1,008
2021-05-20	1,004	1,007	1,004	1,007	5,100	1,007
2021-05-19	1,006	1,006	1,003	1,004	8,500	1,004
2021-05-18	1,006	1,008	1,004	1,006	9,600	1,006
2021-05-17	1,009	1,009	1,004	1,006	10,700	1,006
2021-05-14	1,004	1,009	1,004	1,005	7,200	1,005
2021-05-13	1,001	1,003	1,000	1,003	6,800	1,003
2021-05-12	1,010	1,010	999	1,001	19,400	1,001
2021-05-11	1,018	1,018	1,009	1,010	16,100	1,010
2021-05-10	1,018	1,018	1,015	1,018	12,100	1,018
2021-05-07	1,008	1,013	1,008	1,013	12,500	1,013
2021-05-06	1,006	1,012	1,006	1,009	16,100	1,009
2021-04-30	1,003	1,005	1,000	1,003	11,200	1,003
2021-04-28	1,004	1,004	1,000	1,002	6,800	1,002
2021-04-27	999	1,004	999	1,004	4,300	1,004
2021-04-26	1,005	1,005	998	999	11,700	999
2021-04-23	1,006	1,008	1,001	1,005	4,000	1,005
2021-04-22	998	1,006	998	1,001	7,300	1,001
2021-04-21	1,000	1,000	993	996	15,900	996
2021-04-20	1,013	1,013	1,003	1,004	9,600	1,004
2021-04-19	1,015	1,016	1,012	1,015	6,200	1,015
2021-04-16	1,016	1,017	1,014	1,017	4,200	1,017
2021-04-15	1,016	1,018	1,014	1,016	3,400	1,016
2021-04-14	1,018	1,018	1,012	1,016	6,000	1,016
2021-04-13	1,016	1,018	1,009	1,011	12,100	1,011
2021-04-12	1,016	1,017	1,010	1,012	7,000	1,012
2021-04-09	1,012	1,015	1,011	1,013	5,800	1,013
2021-04-08	1,019	1,019	1,009	1,012	7,600	1,012
2021-04-07	1,010	1,014	1,005	1,011	10,000	1,011
2021-04-06	1,026	1,026	991	1,010	35,600	1,010
2021-04-05	1,025	1,025	1,016	1,020	23,400	1,020
2021-04-02	1,023	1,028	1,018	1,023	25,400	1,023
2021-04-01	1,017	1,018	1,010	1,017	13,800	1,017
2021-03-31	1,017	1,017	1,000	1,010	17,900	1,010
2021-03-30	1,008	1,020	997	1,000	34,700	1,000
2021-03-29	985	985	974	981	13,200	981
2021-03-26	971	971	962	971	6,300	971
2021-03-25	970	970	961	961	9,700	961
2021-03-24	973	973	959	969	12,000	969
2021-03-23	975	980	969	971	7,900	971
2021-03-22	966	973	966	973	11,300	973
2021-03-19	970	971	965	967	10,600	967
2021-03-18	966	972	966	970	4,100	970
2021-03-17	960	969	960	965	5,000	965
2021-03-16	969	975	956	958	11,900	958
2021-03-15	967	967	958	960	6,500	960
2021-03-12	963	969	956	960	9,800	960
2021-03-11	953	962	953	962	3,100	962
2021-03-10	950	958	950	952	4,300	952
2021-03-09	950	953	946	950	2,700	950
2021-03-08	938	951	938	950	3,300	950
2021-03-05	946	948	932	932	6,900	932
2021-03-04	957	963	945	947	5,200	947
2021-03-03	950	964	950	963	7,500	963
2021-03-02	950	950	944	950	4,500	950
2021-03-01	940	947	940	947	3,700	947
2021-02-26	942	943	932	935	6,300	935
2021-02-25	928	942	928	942	6,000	942
2021-02-24	930	936	925	930	8,800	930
2021-02-22	924	928	919	921	5,200	921
2021-02-19	916	921	916	917	4,700	917
2021-02-18	924	924	920	920	2,300	920
2021-02-17	921	925	920	923	6,200	923
2021-02-16	920	923	920	921	2,000	921
2021-02-15	919	922	916	917	6,400	917
2021-02-12	922	923	915	919	4,500	919
2021-02-10	920	922	918	920	3,800	920
2021-02-09	926	926	915	918	9,300	918
2021-02-08	920	926	917	918	7,700	918
2021-02-05	919	924	915	916	5,700	916
2021-02-04	920	923	917	917	9,200	917
2021-02-03	922	922	915	919	5,700	919
2021-02-02	921	921	908	914	9,200	914
2021-02-01	914	918	910	910	11,800	910
2021-01-29	920	925	914	914	6,100	914
2021-01-28	905	922	905	918	6,000	918
2021-01-27	915	916	912	914	4,400	914
2021-01-26	910	914	905	914	5,600	914
2021-01-25	900	912	900	912	4,300	912
2021-01-22	898	900	895	900	3,400	900
2021-01-21	901	903	897	898	7,600	898
2021-01-20	897	897	895	897	2,600	897
2021-01-19	895	900	890	890	5,900	890
2021-01-18	888	898	888	892	7,100	892
2021-01-15	870	904	870	900	27,900	900
2021-01-14	933	942	927	929	10,000	929
2021-01-13	922	933	922	926	12,700	926
2021-01-12	921	928	920	922	10,100	922
2021-01-08	924	929	919	921	15,300	921
2021-01-07	924	924	915	922	14,200	922
2021-01-06	919	919	910	919	14,300	919
2021-01-05	915	921	906	912	16,000	912
2021-01-04	894	915	894	915	7,900	915

分割・併合履歴： [2013-05-29]1株→100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