8914 エリアリンク(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,225 | 3,230 | 3,125 | 3,145 | 67,500 | 3,145 |
| 2024-05-01 | 3,135 | 3,280 | 3,115 | 3,230 | 134,900 | 3,230 |
| 2024-04-30 | 3,080 | 3,170 | 3,055 | 3,110 | 131,500 | 3,110 |
| 2024-04-26 | 2,888 | 3,120 | 2,888 | 3,090 | 365,800 | 3,090 |
| 2024-04-25 | 2,785 | 2,788 | 2,738 | 2,755 | 35,700 | 2,755 |
| 2024-04-24 | 2,751 | 2,783 | 2,735 | 2,740 | 13,300 | 2,740 |
| 2024-04-23 | 2,779 | 2,788 | 2,714 | 2,739 | 11,900 | 2,739 |
| 2024-04-22 | 2,729 | 2,750 | 2,708 | 2,732 | 28,800 | 2,732 |
| 2024-04-19 | 2,794 | 2,801 | 2,700 | 2,756 | 52,800 | 2,756 |
| 2024-04-18 | 2,789 | 2,858 | 2,743 | 2,854 | 54,800 | 2,854 |
| 2024-04-17 | 2,800 | 2,860 | 2,783 | 2,783 | 73,200 | 2,783 |
| 2024-04-16 | 2,817 | 2,817 | 2,713 | 2,776 | 75,400 | 2,776 |
| 2024-04-15 | 2,680 | 2,857 | 2,680 | 2,828 | 126,600 | 2,828 |
| 2024-04-12 | 2,641 | 2,688 | 2,641 | 2,680 | 14,100 | 2,680 |
| 2024-04-11 | 2,633 | 2,660 | 2,626 | 2,637 | 11,200 | 2,637 |
| 2024-04-10 | 2,686 | 2,692 | 2,656 | 2,656 | 13,800 | 2,656 |
| 2024-04-09 | 2,620 | 2,710 | 2,607 | 2,692 | 40,300 | 2,692 |
| 2024-04-08 | 2,618 | 2,618 | 2,573 | 2,605 | 39,200 | 2,605 |
| 2024-04-05 | 2,599 | 2,620 | 2,575 | 2,598 | 18,200 | 2,598 |
| 2024-04-04 | 2,626 | 2,626 | 2,578 | 2,601 | 12,000 | 2,601 |
| 2024-04-03 | 2,601 | 2,629 | 2,572 | 2,603 | 13,700 | 2,603 |
| 2024-04-02 | 2,630 | 2,635 | 2,603 | 2,610 | 25,000 | 2,610 |
| 2024-04-01 | 2,750 | 2,750 | 2,630 | 2,643 | 46,400 | 2,643 |
| 2024-03-29 | 2,712 | 2,750 | 2,703 | 2,750 | 42,900 | 2,750 |
| 2024-03-28 | 2,752 | 2,779 | 2,687 | 2,687 | 55,100 | 2,687 |
| 2024-03-27 | 2,615 | 2,749 | 2,596 | 2,736 | 81,700 | 2,736 |
| 2024-03-26 | 2,540 | 2,642 | 2,533 | 2,639 | 80,700 | 2,639 |
| 2024-03-25 | 2,637 | 2,637 | 2,539 | 2,550 | 61,300 | 2,550 |
| 2024-03-22 | 2,610 | 2,650 | 2,580 | 2,650 | 52,100 | 2,650 |
| 2024-03-21 | 2,550 | 2,610 | 2,508 | 2,584 | 72,400 | 2,584 |
| 2024-03-19 | 2,429 | 2,523 | 2,413 | 2,503 | 43,000 | 2,503 |
| 2024-03-18 | 2,409 | 2,437 | 2,393 | 2,427 | 34,800 | 2,427 |
| 2024-03-15 | 2,356 | 2,419 | 2,347 | 2,409 | 63,000 | 2,409 |
| 2024-03-14 | 2,306 | 2,377 | 2,290 | 2,355 | 61,300 | 2,355 |
| 2024-03-13 | 2,400 | 2,400 | 2,310 | 2,310 | 42,700 | 2,310 |
| 2024-03-12 | 2,325 | 2,390 | 2,320 | 2,381 | 28,500 | 2,381 |
| 2024-03-11 | 2,394 | 2,407 | 2,314 | 2,341 | 58,200 | 2,341 |
| 2024-03-08 | 2,390 | 2,439 | 2,380 | 2,397 | 38,100 | 2,397 |
| 2024-03-07 | 2,511 | 2,511 | 2,367 | 2,390 | 99,200 | 2,390 |
| 2024-03-06 | 2,474 | 2,475 | 2,456 | 2,467 | 25,600 | 2,467 |
| 2024-03-05 | 2,529 | 2,550 | 2,502 | 2,502 | 24,300 | 2,502 |
| 2024-03-04 | 2,562 | 2,580 | 2,456 | 2,550 | 65,900 | 2,550 |
| 2024-03-01 | 2,526 | 2,628 | 2,524 | 2,562 | 42,900 | 2,562 |
| 2024-02-29 | 2,501 | 2,540 | 2,457 | 2,526 | 39,800 | 2,526 |
| 2024-02-28 | 2,456 | 2,496 | 2,435 | 2,495 | 32,000 | 2,495 |
| 2024-02-27 | 2,447 | 2,459 | 2,395 | 2,440 | 56,900 | 2,440 |
| 2024-02-26 | 2,425 | 2,464 | 2,395 | 2,400 | 160,600 | 2,400 |
| 2024-02-22 | 2,491 | 2,510 | 2,391 | 2,418 | 108,100 | 2,418 |
| 2024-02-21 | 2,525 | 2,525 | 2,460 | 2,508 | 88,300 | 2,508 |
| 2024-02-20 | 2,630 | 2,631 | 2,546 | 2,549 | 29,800 | 2,549 |
| 2024-02-19 | 2,620 | 2,651 | 2,588 | 2,630 | 43,800 | 2,630 |
| 2024-02-16 | 2,621 | 2,653 | 2,598 | 2,608 | 75,200 | 2,608 |
| 2024-02-15 | 2,551 | 2,729 | 2,497 | 2,664 | 154,900 | 2,664 |
| 2024-02-14 | 2,493 | 2,493 | 2,400 | 2,451 | 145,900 | 2,451 |
| 2024-02-13 | 2,511 | 2,511 | 2,482 | 2,510 | 52,400 | 2,510 |
| 2024-02-09 | 2,483 | 2,558 | 2,480 | 2,510 | 32,200 | 2,510 |
| 2024-02-08 | 2,486 | 2,496 | 2,456 | 2,492 | 35,700 | 2,492 |
| 2024-02-07 | 2,472 | 2,519 | 2,467 | 2,503 | 24,100 | 2,503 |
| 2024-02-06 | 2,573 | 2,573 | 2,465 | 2,479 | 35,800 | 2,479 |
| 2024-02-05 | 2,532 | 2,574 | 2,500 | 2,573 | 45,600 | 2,573 |
| 2024-02-02 | 2,514 | 2,542 | 2,500 | 2,520 | 30,100 | 2,520 |
| 2024-02-01 | 2,560 | 2,560 | 2,508 | 2,524 | 17,500 | 2,524 |
| 2024-01-31 | 2,565 | 2,580 | 2,555 | 2,566 | 8,300 | 2,566 |
| 2024-01-30 | 2,565 | 2,581 | 2,558 | 2,562 | 11,400 | 2,562 |
| 2024-01-29 | 2,570 | 2,589 | 2,566 | 2,580 | 13,300 | 2,580 |
| 2024-01-26 | 2,576 | 2,630 | 2,574 | 2,574 | 19,100 | 2,574 |
| 2024-01-25 | 2,620 | 2,623 | 2,572 | 2,596 | 23,600 | 2,596 |
| 2024-01-24 | 2,653 | 2,653 | 2,602 | 2,614 | 21,000 | 2,614 |
| 2024-01-23 | 2,662 | 2,689 | 2,651 | 2,652 | 31,300 | 2,652 |
| 2024-01-22 | 2,575 | 2,646 | 2,555 | 2,646 | 31,000 | 2,646 |
| 2024-01-19 | 2,480 | 2,573 | 2,432 | 2,569 | 86,300 | 2,569 |
| 2024-01-18 | 2,500 | 2,513 | 2,465 | 2,480 | 64,000 | 2,480 |
| 2024-01-17 | 2,585 | 2,585 | 2,514 | 2,528 | 35,500 | 2,528 |
| 2024-01-16 | 2,633 | 2,644 | 2,570 | 2,581 | 25,900 | 2,581 |
| 2024-01-15 | 2,613 | 2,704 | 2,613 | 2,644 | 61,700 | 2,644 |
| 2024-01-12 | 2,665 | 2,666 | 2,605 | 2,630 | 34,200 | 2,630 |
| 2024-01-11 | 2,696 | 2,696 | 2,642 | 2,685 | 22,700 | 2,685 |
| 2024-01-10 | 2,701 | 2,709 | 2,650 | 2,666 | 37,700 | 2,666 |
| 2024-01-09 | 2,707 | 2,741 | 2,681 | 2,712 | 36,400 | 2,712 |
| 2024-01-05 | 2,683 | 2,707 | 2,663 | 2,695 | 33,200 | 2,695 |
| 2024-01-04 | 2,677 | 2,685 | 2,623 | 2,669 | 46,600 | 2,669 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株
