8914 エリアリンク(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,069 | 2,087 | 2,050 | 2,063 | 22,900 | 2,063 |
| 2025-05-09 | 2,060 | 2,099 | 2,033 | 2,068 | 32,000 | 2,068 |
| 2025-05-08 | 2,141 | 2,141 | 2,066 | 2,066 | 53,500 | 2,066 |
| 2025-05-07 | 2,164 | 2,168 | 2,126 | 2,149 | 33,600 | 2,149 |
| 2025-05-02 | 2,145 | 2,173 | 2,122 | 2,141 | 30,700 | 2,141 |
| 2025-05-01 | 2,176 | 2,190 | 2,093 | 2,122 | 56,000 | 2,122 |
| 2025-04-30 | 2,143 | 2,222 | 2,094 | 2,191 | 71,900 | 2,191 |
| 2025-04-28 | 2,134 | 2,141 | 2,111 | 2,112 | 26,100 | 2,112 |
| 2025-04-25 | 2,148 | 2,162 | 2,137 | 2,140 | 35,900 | 2,140 |
| 2025-04-24 | 2,109 | 2,135 | 2,107 | 2,135 | 53,500 | 2,135 |
| 2025-04-23 | 2,086 | 2,110 | 2,072 | 2,107 | 43,900 | 2,107 |
| 2025-04-22 | 2,061 | 2,091 | 2,061 | 2,084 | 26,400 | 2,084 |
| 2025-04-21 | 2,055 | 2,096 | 2,049 | 2,080 | 55,000 | 2,080 |
| 2025-04-18 | 2,043 | 2,070 | 2,027 | 2,063 | 47,200 | 2,063 |
| 2025-04-17 | 2,010 | 2,034 | 1,923 | 2,006 | 72,200 | 2,006 |
| 2025-04-16 | 2,000 | 2,017 | 1,990 | 2,000 | 40,300 | 2,000 |
| 2025-04-15 | 1,978 | 1,995 | 1,973 | 1,980 | 35,500 | 1,980 |
| 2025-04-14 | 1,916 | 1,967 | 1,916 | 1,940 | 43,300 | 1,940 |
| 2025-04-11 | 1,866 | 1,922 | 1,858 | 1,908 | 45,100 | 1,908 |
| 2025-04-10 | 1,940 | 1,971 | 1,891 | 1,906 | 53,000 | 1,906 |
| 2025-04-09 | 1,816 | 1,825 | 1,765 | 1,799 | 65,200 | 1,799 |
| 2025-04-08 | 1,801 | 1,899 | 1,800 | 1,856 | 139,200 | 1,856 |
| 2025-04-07 | 1,701 | 1,767 | 1,692 | 1,707 | 148,700 | 1,707 |
| 2025-04-04 | 1,808 | 1,857 | 1,790 | 1,831 | 92,200 | 1,831 |
| 2025-04-03 | 1,857 | 1,899 | 1,855 | 1,886 | 54,200 | 1,886 |
| 2025-04-02 | 1,911 | 1,932 | 1,870 | 1,928 | 62,900 | 1,928 |
| 2025-04-01 | 1,983 | 1,995 | 1,927 | 1,928 | 55,200 | 1,928 |
| 2025-03-31 | 1,938 | 1,964 | 1,932 | 1,956 | 34,500 | 1,956 |
| 2025-03-28 | 1,941 | 1,981 | 1,940 | 1,968 | 42,400 | 1,968 |
| 2025-03-27 | 1,960 | 1,994 | 1,954 | 1,981 | 72,100 | 1,981 |
| 2025-03-26 | 1,980 | 1,995 | 1,958 | 1,975 | 41,500 | 1,975 |
| 2025-03-25 | 1,985 | 1,999 | 1,976 | 1,990 | 32,900 | 1,990 |
| 2025-03-24 | 1,978 | 1,998 | 1,969 | 1,985 | 69,200 | 1,985 |
| 2025-03-21 | 2,046 | 2,050 | 1,956 | 1,980 | 143,400 | 1,980 |
| 2025-03-19 | 2,071 | 2,098 | 2,054 | 2,070 | 28,500 | 2,070 |
| 2025-03-18 | 1,978 | 2,083 | 1,978 | 2,074 | 41,600 | 2,074 |
| 2025-03-17 | 1,958 | 1,993 | 1,953 | 1,958 | 72,600 | 1,958 |
| 2025-03-14 | 1,941 | 1,983 | 1,930 | 1,958 | 55,700 | 1,958 |
| 2025-03-13 | 2,004 | 2,028 | 1,951 | 1,963 | 40,300 | 1,963 |
| 2025-03-12 | 2,023 | 2,036 | 1,981 | 1,999 | 26,700 | 1,999 |
| 2025-03-11 | 1,968 | 2,018 | 1,954 | 2,018 | 41,600 | 2,018 |
| 2025-03-10 | 1,991 | 2,038 | 1,984 | 1,993 | 28,900 | 1,993 |
| 2025-03-07 | 2,042 | 2,063 | 2,000 | 2,000 | 44,700 | 2,000 |
| 2025-03-06 | 2,089 | 2,089 | 2,048 | 2,051 | 26,900 | 2,051 |
| 2025-03-05 | 2,076 | 2,099 | 2,072 | 2,082 | 25,000 | 2,082 |
| 2025-03-04 | 2,084 | 2,128 | 2,065 | 2,098 | 47,500 | 2,098 |
| 2025-03-03 | 2,098 | 2,134 | 2,074 | 2,086 | 54,200 | 2,086 |
| 2025-02-28 | 1,955 | 2,096 | 1,955 | 2,083 | 121,000 | 2,083 |
| 2025-02-27 | 1,971 | 2,021 | 1,955 | 1,955 | 89,400 | 1,955 |
| 2025-02-26 | 1,973 | 2,009 | 1,954 | 1,969 | 66,300 | 1,969 |
| 2025-02-25 | 1,985 | 1,990 | 1,913 | 1,973 | 95,600 | 1,973 |
| 2025-02-21 | 2,003 | 2,037 | 1,989 | 2,005 | 50,600 | 2,005 |
| 2025-02-20 | 1,988 | 2,004 | 1,974 | 2,001 | 59,300 | 2,001 |
| 2025-02-19 | 2,075 | 2,095 | 1,953 | 1,987 | 131,600 | 1,987 |
| 2025-02-18 | 1,990 | 2,117 | 1,988 | 2,075 | 181,500 | 2,075 |
| 2025-02-17 | 2,149 | 2,149 | 1,975 | 1,980 | 222,900 | 1,980 |
| 2025-02-14 | 2,220 | 2,264 | 2,111 | 2,137 | 116,800 | 2,137 |
| 2025-02-13 | 2,220 | 2,234 | 2,194 | 2,197 | 42,500 | 2,197 |
| 2025-02-12 | 2,190 | 2,224 | 2,179 | 2,220 | 59,800 | 2,220 |
| 2025-02-10 | 2,208 | 2,221 | 2,084 | 2,186 | 228,400 | 2,186 |
| 2025-02-07 | 2,331 | 2,331 | 2,192 | 2,198 | 129,500 | 2,198 |
| 2025-02-06 | 2,388 | 2,401 | 2,320 | 2,336 | 53,800 | 2,336 |
| 2025-02-05 | 2,342 | 2,398 | 2,310 | 2,388 | 86,000 | 2,388 |
| 2025-02-04 | 2,345 | 2,391 | 2,339 | 2,348 | 40,600 | 2,348 |
| 2025-02-03 | 2,333 | 2,355 | 2,320 | 2,338 | 31,600 | 2,338 |
| 2025-01-31 | 2,380 | 2,380 | 2,333 | 2,333 | 39,400 | 2,333 |
| 2025-01-30 | 2,357 | 2,393 | 2,342 | 2,380 | 24,400 | 2,380 |
| 2025-01-29 | 2,339 | 2,362 | 2,326 | 2,357 | 27,100 | 2,357 |
| 2025-01-28 | 2,288 | 2,352 | 2,281 | 2,351 | 45,900 | 2,351 |
| 2025-01-27 | 2,307 | 2,325 | 2,290 | 2,312 | 37,600 | 2,312 |
| 2025-01-24 | 2,216 | 2,415 | 2,216 | 2,330 | 146,400 | 2,330 |
| 2025-01-23 | 2,193 | 2,260 | 2,192 | 2,233 | 74,200 | 2,233 |
| 2025-01-22 | 2,224 | 2,238 | 2,181 | 2,207 | 39,400 | 2,207 |
| 2025-01-21 | 2,240 | 2,265 | 2,221 | 2,240 | 31,800 | 2,240 |
| 2025-01-20 | 2,235 | 2,250 | 2,228 | 2,241 | 26,900 | 2,241 |
| 2025-01-17 | 2,208 | 2,249 | 2,200 | 2,232 | 29,700 | 2,232 |
| 2025-01-16 | 2,277 | 2,289 | 2,240 | 2,253 | 41,700 | 2,253 |
| 2025-01-15 | 2,312 | 2,319 | 2,260 | 2,277 | 36,300 | 2,277 |
| 2025-01-14 | 2,310 | 2,321 | 2,278 | 2,288 | 51,100 | 2,288 |
| 2025-01-10 | 2,255 | 2,314 | 2,255 | 2,310 | 32,200 | 2,310 |
| 2025-01-09 | 2,186 | 2,255 | 2,186 | 2,253 | 49,400 | 2,253 |
| 2025-01-08 | 2,256 | 2,261 | 2,180 | 2,188 | 87,300 | 2,188 |
| 2025-01-07 | 2,296 | 2,320 | 2,249 | 2,261 | 47,000 | 2,261 |
| 2025-01-06 | 2,300 | 2,370 | 2,277 | 2,288 | 127,900 | 2,288 |
分割・併合履歴 ： [2024-06-27]1株→2株 [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