2493 イーサポートリンク(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	867	868	866	867	7,300	867
2023-12-28	860	866	860	863	6,600	863
2023-12-27	862	862	858	859	9,500	859
2023-12-26	862	863	859	859	7,900	859
2023-12-25	860	862	859	862	10,700	862
2023-12-22	857	860	857	859	5,100	859
2023-12-21	858	861	857	860	5,000	860
2023-12-20	858	860	858	858	3,500	858
2023-12-19	860	862	859	859	8,100	859
2023-12-18	856	860	856	860	5,900	860
2023-12-15	856	857	855	857	5,300	857
2023-12-14	857	859	857	857	1,600	857
2023-12-13	859	860	857	858	3,800	858
2023-12-12	858	859	857	859	5,300	859
2023-12-11	857	859	856	858	3,500	858
2023-12-08	857	859	857	857	2,100	857
2023-12-07	860	860	857	857	4,700	857
2023-12-06	859	860	857	858	5,400	858
2023-12-05	859	860	857	859	3,500	859
2023-12-04	859	859	858	858	2,500	858
2023-12-01	860	860	857	857	3,800	857
2023-11-30	860	860	856	856	3,700	856
2023-11-29	859	859	855	858	7,400	858
2023-11-28	858	860	858	859	3,600	859
2023-11-27	858	860	857	858	4,000	858
2023-11-24	857	859	856	857	2,600	857
2023-11-22	856	860	856	857	3,900	857
2023-11-21	858	859	856	857	3,200	857
2023-11-20	856	858	856	857	2,900	857
2023-11-17	858	858	853	854	4,500	854
2023-11-16	857	857	856	856	2,000	856
2023-11-15	856	857	854	854	3,800	854
2023-11-14	851	855	851	854	3,200	854
2023-11-13	856	856	853	853	3,400	853
2023-11-10	851	855	851	854	2,800	854
2023-11-09	855	855	852	855	2,300	855
2023-11-08	857	857	852	855	2,500	855
2023-11-07	849	853	849	853	5,200	853
2023-11-06	855	855	851	853	3,500	853
2023-11-02	849	852	849	852	2,800	852
2023-11-01	853	853	850	851	3,800	851
2023-10-31	850	851	849	850	1,900	850
2023-10-30	854	854	849	849	1,800	849
2023-10-27	850	850	849	850	1,000	850
2023-10-26	854	854	849	850	2,100	850
2023-10-25	850	856	850	850	2,400	850
2023-10-24	849	855	848	850	3,400	850
2023-10-23	849	856	848	848	3,000	848
2023-10-20	849	851	848	849	1,700	849
2023-10-19	848	850	848	849	2,600	849
2023-10-18	853	853	848	848	2,600	848
2023-10-17	857	857	848	849	4,500	849
2023-10-16	857	857	850	850	3,400	850
2023-10-13	850	852	846	850	4,800	850
2023-10-12	858	858	851	853	3,100	853
2023-10-11	858	858	845	851	6,500	851
2023-10-10	853	859	850	854	4,300	854
2023-10-06	845	855	845	855	17,300	855
2023-10-05	852	853	849	850	4,100	850
2023-10-04	849	851	847	851	4,300	851
2023-10-03	854	855	846	851	6,400	851
2023-10-02	858	862	850	854	9,300	854
2023-09-29	860	864	859	859	3,400	859
2023-09-28	860	864	860	864	2,400	864
2023-09-27	861	864	858	862	5,900	862
2023-09-26	861	862	861	861	1,500	861
2023-09-25	864	865	860	862	2,100	862
2023-09-22	862	863	858	863	2,500	863
2023-09-21	861	862	860	860	2,600	860
2023-09-20	861	865	861	861	3,600	861
2023-09-19	864	864	861	861	3,500	861
2023-09-15	862	864	861	863	5,200	863
2023-09-14	862	865	862	863	3,300	863
2023-09-13	862	864	861	862	2,400	862
2023-09-12	864	864	861	863	3,700	863
2023-09-11	865	865	861	863	2,800	863
2023-09-08	865	865	860	862	3,900	862
2023-09-07	863	864	861	864	3,700	864
2023-09-06	862	865	860	865	4,300	865
2023-09-05	859	862	859	862	3,000	862
2023-09-04	860	862	858	862	3,900	862
2023-09-01	854	857	852	857	4,100	857
2023-08-31	854	854	852	852	2,700	852
2023-08-30	853	854	852	854	2,800	854
2023-08-29	853	854	850	853	3,500	853
2023-08-28	851	854	851	852	3,300	852
2023-08-25	850	850	848	850	1,500	850
2023-08-24	850	850	848	849	2,000	849
2023-08-23	848	849	848	849	1,500	849
2023-08-22	847	848	846	847	2,000	847
2023-08-21	846	850	845	847	3,200	847
2023-08-18	847	850	845	850	2,200	850
2023-08-17	852	852	842	844	28,600	844
2023-08-16	852	852	851	851	2,000	851
2023-08-15	853	853	850	852	5,500	852
2023-08-14	852	853	851	852	4,500	852
2023-08-10	853	853	850	852	4,100	852
2023-08-09	851	851	850	851	4,100	851
2023-08-08	851	853	851	851	1,400	851
2023-08-07	851	853	851	851	3,100	851
2023-08-04	852	853	851	851	1,800	851
2023-08-03	851	853	851	852	1,700	852
2023-08-02	855	855	851	851	3,300	851
2023-08-01	853	853	851	852	2,600	852
2023-07-31	855	855	852	853	2,900	853
2023-07-28	854	855	853	855	2,000	855
2023-07-27	857	857	851	852	5,300	852
2023-07-26	853	857	853	854	2,300	854
2023-07-25	855	855	853	854	1,900	854
2023-07-24	854	854	853	854	2,500	854
2023-07-21	856	857	853	853	2,600	853
2023-07-20	856	856	853	854	2,700	854
2023-07-19	854	857	853	855	2,900	855
2023-07-18	858	858	853	857	8,800	857
2023-07-14	854	857	854	856	1,500	856
2023-07-13	858	860	854	854	6,000	854
2023-07-12	859	863	858	858	3,900	858
2023-07-11	857	860	856	858	3,800	858
2023-07-10	858	859	857	857	3,800	857
2023-07-07	857	859	855	855	3,400	855
2023-07-06	866	866	856	857	5,500	857
2023-07-05	855	863	854	863	10,900	863
2023-07-04	860	868	856	866	14,800	866
2023-07-03	854	857	852	855	4,500	855
2023-06-30	853	854	851	854	3,200	854
2023-06-29	852	853	851	853	2,600	853
2023-06-28	852	853	851	851	5,400	851
2023-06-27	852	853	850	852	3,900	852
2023-06-26	852	854	852	852	4,100	852
2023-06-23	853	853	850	851	5,000	851
2023-06-22	852	854	851	853	5,100	853
2023-06-21	850	852	850	851	4,300	851
2023-06-20	850	851	850	850	4,400	850
2023-06-19	851	852	850	850	4,200	850
2023-06-16	850	852	848	850	12,900	850
2023-06-15	851	852	850	850	4,200	850
2023-06-14	854	854	851	851	7,400	851
2023-06-13	854	854	851	854	4,800	854
2023-06-12	852	854	851	854	6,600	854
2023-06-09	853	855	850	852	6,000	852
2023-06-08	853	854	851	853	4,700	853
2023-06-07	852	854	852	853	5,700	853
2023-06-06	852	854	851	852	5,700	852
2023-06-05	854	860	852	852	13,300	852
2023-06-02	850	854	850	853	11,400	853
2023-06-01	856	856	850	852	18,000	852
2023-05-31	865	865	858	860	20,800	860
2023-05-30	869	874	857	865	83,600	865
2023-05-29	939	945	936	944	53,700	944
2023-05-26	936	938	936	936	19,400	936
2023-05-25	936	937	935	937	12,800	937
2023-05-24	936	937	934	937	12,700	937
2023-05-23	935	938	935	938	15,200	938
2023-05-22	935	937	935	935	13,700	935
2023-05-19	934	935	933	935	9,200	935
2023-05-18	935	935	934	935	8,000	935
2023-05-17	934	935	932	935	10,500	935
2023-05-16	934	934	932	934	13,600	934
2023-05-15	933	935	932	934	13,400	934
2023-05-12	934	935	933	933	11,700	933
2023-05-11	932	934	931	934	11,300	934
2023-05-10	930	932	929	932	12,000	932
2023-05-09	928	931	927	931	15,100	931
2023-05-08	927	930	926	928	20,600	928
2023-05-02	925	928	924	927	12,100	927
2023-05-01	922	925	922	924	10,900	924
2023-04-28	922	924	921	922	12,300	922
2023-04-27	918	922	918	922	10,300	922
2023-04-26	918	919	917	918	4,300	918
2023-04-25	917	918	916	918	5,100	918
2023-04-24	916	917	915	917	6,200	917
2023-04-21	914	916	912	916	4,300	916
2023-04-20	912	915	912	915	4,900	915
2023-04-19	913	915	913	915	3,200	915
2023-04-18	912	915	912	913	5,600	913
2023-04-17	914	914	911	912	7,700	912
2023-04-14	913	915	912	913	3,100	913
2023-04-13	913	915	912	913	5,800	913
2023-04-12	914	914	912	913	5,200	913
2023-04-11	913	913	909	911	3,900	911
2023-04-10	913	913	908	908	4,300	908
2023-04-07	911	911	904	906	3,200	906
2023-04-06	912	912	901	901	4,000	901
2023-04-05	910	911	902	907	16,000	907
2023-04-04	919	919	914	914	16,400	914
2023-04-03	912	917	912	914	9,300	914
2023-03-31	915	915	909	910	7,800	910
2023-03-30	909	920	905	909	18,000	909
2023-03-29	904	906	892	902	14,700	902
2023-03-28	899	901	896	899	7,900	899
2023-03-27	890	898	890	897	5,400	897
2023-03-24	887	887	881	885	3,600	885
2023-03-23	888	888	883	886	3,800	886
2023-03-22	886	889	883	888	5,100	888
2023-03-20	888	888	870	886	5,700	886
2023-03-17	890	890	876	886	5,500	886
2023-03-16	890	890	866	882	11,400	882
2023-03-15	892	900	890	900	3,700	900
2023-03-14	899	900	886	889	8,000	889
2023-03-13	906	908	900	900	8,600	900
2023-03-10	913	913	906	909	4,200	909
2023-03-09	912	913	910	911	4,500	911
2023-03-08	912	913	910	910	2,200	910
2023-03-07	914	914	908	910	4,100	910
2023-03-06	906	915	906	911	6,300	911
2023-03-03	906	906	901	901	4,000	901
2023-03-02	910	911	905	906	2,800	906
2023-03-01	910	910	905	910	3,800	910
2023-02-28	908	909	906	909	4,300	909
2023-02-27	899	905	897	905	15,600	905
2023-02-24	895	895	892	893	3,000	893
2023-02-22	896	898	894	895	3,200	895
2023-02-21	891	896	891	896	1,800	896
2023-02-20	892	893	887	891	2,800	891
2023-02-17	891	896	890	890	3,100	890
2023-02-16	900	900	887	887	2,600	887
2023-02-15	896	899	896	897	1,600	897
2023-02-14	899	899	891	894	3,900	894
2023-02-13	896	899	895	895	2,200	895
2023-02-10	896	900	896	896	2,300	896
2023-02-09	904	904	894	898	3,600	898
2023-02-08	893	894	892	894	1,400	894
2023-02-07	885	894	884	891	2,900	891
2023-02-06	900	902	880	885	5,300	885
2023-02-03	902	906	900	900	3,500	900
2023-02-02	898	907	895	902	8,100	902
2023-02-01	895	897	894	895	4,100	895
2023-01-31	890	892	887	890	3,800	890
2023-01-30	887	890	886	887	3,500	887
2023-01-27	887	887	879	884	12,200	884
2023-01-26	880	886	877	882	5,100	882
2023-01-25	878	878	873	876	2,400	876
2023-01-24	878	878	875	878	3,300	878
2023-01-23	874	877	873	877	2,400	877
2023-01-20	865	878	864	873	9,100	873
2023-01-19	864	865	857	862	4,200	862
2023-01-18	855	861	855	857	1,500	857
2023-01-17	863	863	848	855	4,400	855
2023-01-16	856	863	842	863	10,000	863
2023-01-13	867	873	861	861	13,100	861
2023-01-12	863	868	862	867	3,400	867
2023-01-11	861	865	861	863	1,800	863
2023-01-10	865	866	861	861	2,700	861
2023-01-06	865	867	862	865	3,200	865
2023-01-05	865	868	861	865	8,700	865
2023-01-04	859	865	859	863	5,700	863

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