8914 エリアリンク(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	944	947	940	945	12,800	472.50
2020-12-29	944	948	935	942	34,100	471
2020-12-28	946	966	942	965	86,000	482.50
2020-12-25	941	951	940	946	27,100	473
2020-12-24	935	958	934	948	31,300	474
2020-12-23	936	940	929	936	39,900	468
2020-12-22	941	943	932	933	74,200	466.50
2020-12-21	973	973	943	947	68,400	473.50
2020-12-18	940	947	931	943	47,500	471.50
2020-12-17	937	943	934	940	31,400	470
2020-12-16	940	949	937	943	22,700	471.50
2020-12-15	929	941	929	940	63,900	470
2020-12-14	931	938	924	928	26,900	464
2020-12-11	921	952	921	931	28,600	465.50
2020-12-10	944	954	926	933	53,400	466.50
2020-12-09	943	967	942	947	29,400	473.50
2020-12-08	932	947	932	943	15,600	471.50
2020-12-07	948	948	934	940	33,500	470
2020-12-04	943	949	934	943	22,500	471.50
2020-12-03	943	956	943	948	13,000	474
2020-12-02	941	958	940	951	35,500	475.50
2020-12-01	950	952	941	941	20,400	470.50
2020-11-30	968	968	940	948	40,900	474
2020-11-27	965	977	962	966	41,800	483
2020-11-26	965	970	956	965	17,200	482.50
2020-11-25	981	981	959	959	34,600	479.50
2020-11-24	970	978	969	972	26,600	486
2020-11-20	965	973	965	968	12,800	484
2020-11-19	964	968	959	965	12,500	482.50
2020-11-18	981	981	965	965	12,500	482.50
2020-11-17	986	986	973	975	28,800	487.50
2020-11-16	976	987	970	980	10,900	490
2020-11-13	979	979	954	963	35,400	481.50
2020-11-12	975	987	971	971	24,300	485.50
2020-11-11	986	992	969	974	37,000	487
2020-11-10	1,008	1,011	986	986	27,900	493
2020-11-09	1,010	1,015	996	1,011	42,600	505.50
2020-11-06	992	1,010	973	1,010	55,000	505
2020-11-05	985	994	974	992	37,200	496
2020-11-04	975	993	967	990	68,900	495
2020-11-02	930	981	928	975	57,400	487.50
2020-10-30	945	945	910	929	76,500	464.50
2020-10-29	920	943	917	943	26,300	471.50
2020-10-28	922	935	910	935	33,100	467.50
2020-10-27	918	924	907	922	14,900	461
2020-10-26	914	932	908	932	21,800	466
2020-10-23	914	917	900	914	22,200	457
2020-10-22	919	923	908	913	22,400	456.50
2020-10-21	920	928	917	920	18,400	460
2020-10-20	926	940	917	918	20,700	459
2020-10-19	934	935	925	926	16,500	463
2020-10-16	935	938	923	934	20,000	467
2020-10-15	931	936	919	936	87,000	468
2020-10-14	942	950	927	931	28,400	465.50
2020-10-13	947	947	932	942	11,700	471
2020-10-12	942	943	934	937	14,100	468.50
2020-10-09	950	951	934	936	14,000	468
2020-10-08	953	959	950	950	10,000	475
2020-10-07	942	955	933	945	18,400	472.50
2020-10-06	960	963	940	940	27,300	470
2020-10-05	933	949	933	946	6,800	473
2020-10-02	939	959	920	926	32,700	463
2020-09-30	922	945	922	938	29,600	469
2020-09-29	915	924	904	915	17,600	457.50
2020-09-28	915	920	900	909	24,500	454.50
2020-09-25	916	923	906	915	10,800	457.50
2020-09-24	936	936	909	909	42,100	454.50
2020-09-23	942	949	935	945	18,000	472.50
2020-09-18	949	959	942	957	7,400	478.50
2020-09-17	968	968	940	943	19,700	471.50
2020-09-16	960	970	952	967	18,900	483.50
2020-09-15	970	974	961	968	9,900	484
2020-09-14	982	982	965	968	8,400	484
2020-09-11	960	976	956	971	11,600	485.50
2020-09-10	968	985	959	960	20,100	480
2020-09-09	980	982	958	958	12,200	479
2020-09-08	966	997	966	980	22,800	490
2020-09-07	957	972	957	966	12,200	483
2020-09-04	954	970	950	962	17,700	481
2020-09-03	992	994	965	965	23,100	482.50
2020-09-02	997	997	978	985	25,700	492.50
2020-09-01	1,002	1,004	983	984	34,900	492
2020-08-31	957	1,001	957	1,000	81,200	500
2020-08-28	938	980	938	949	83,000	474.50
2020-08-27	939	939	922	933	9,000	466.50
2020-08-26	944	945	933	942	7,900	471
2020-08-25	946	951	932	940	25,400	470
2020-08-24	926	931	925	931	12,000	465.50
2020-08-21	920	935	915	926	19,600	463
2020-08-20	935	940	917	920	26,100	460
2020-08-19	933	954	933	943	24,800	471.50
2020-08-18	930	952	924	940	66,100	470
2020-08-17	928	928	910	925	19,200	462.50
2020-08-14	923	932	917	927	30,200	463.50
2020-08-13	927	929	916	925	15,700	462.50
2020-08-12	915	922	911	919	32,800	459.50
2020-08-11	912	916	895	914	33,800	457
2020-08-07	909	912	896	901	18,500	450.50
2020-08-06	905	926	896	909	39,400	454.50
2020-08-05	876	914	870	910	32,000	455
2020-08-04	880	898	864	876	43,300	438
2020-08-03	883	887	866	866	28,500	433
2020-07-31	900	900	867	898	34,800	449
2020-07-30	906	920	874	905	47,700	452.50
2020-07-29	950	950	904	905	59,800	452.50
2020-07-28	958	962	914	945	85,600	472.50
2020-07-27	905	947	905	947	38,200	473.50
2020-07-22	915	942	915	920	49,300	460
2020-07-21	921	926	903	915	25,300	457.50
2020-07-20	935	935	912	922	13,400	461
2020-07-17	924	930	908	930	17,900	465
2020-07-16	933	941	906	924	30,200	462
2020-07-15	907	935	901	933	17,500	466.50
2020-07-14	903	919	896	904	52,100	452
2020-07-13	891	907	891	905	20,100	452.50
2020-07-10	895	896	873	888	28,700	444
2020-07-09	906	916	888	904	30,300	452
2020-07-08	866	905	866	905	44,700	452.50
2020-07-07	893	901	870	874	15,700	437
2020-07-06	863	886	860	886	36,000	443
2020-07-03	851	862	845	862	24,300	431
2020-07-02	851	864	839	847	29,900	423.50
2020-07-01	876	884	851	851	38,800	425.50
2020-06-30	899	899	876	884	30,900	442
2020-06-29	907	907	879	885	33,300	442.50
2020-06-26	925	925	905	910	22,100	455
2020-06-25	933	933	905	922	13,300	461
2020-06-24	927	937	922	927	17,200	463.50
2020-06-23	920	938	918	930	38,000	465
2020-06-22	922	928	908	920	19,500	460
2020-06-19	926	934	915	925	18,700	462.50
2020-06-18	937	938	911	934	17,000	467
2020-06-17	951	951	916	931	29,800	465.50
2020-06-16	899	954	899	936	47,000	468
2020-06-15	933	938	879	880	55,700	440
2020-06-12	898	933	877	933	76,700	466.50
2020-06-11	978	978	927	927	45,000	463.50
2020-06-10	965	978	964	975	16,000	487.50
2020-06-09	970	992	960	980	38,400	490
2020-06-08	958	986	950	980	57,800	490
2020-06-05	931	952	920	948	18,300	474
2020-06-04	960	968	932	938	45,000	469
2020-06-03	970	982	949	959	40,000	479.50
2020-06-02	963	976	958	967	27,600	483.50
2020-06-01	959	967	948	951	29,000	475.50
2020-05-29	949	977	946	967	27,000	483.50
2020-05-28	979	999	931	952	49,100	476
2020-05-27	980	980	950	967	22,700	483.50
2020-05-26	985	991	956	968	49,200	484
2020-05-25	888	998	885	992	142,000	496
2020-05-22	908	915	874	878	47,000	439
2020-05-21	891	919	881	901	87,600	450.50
2020-05-20	875	893	866	883	32,400	441.50
2020-05-19	878	886	866	872	29,300	436
2020-05-18	868	868	829	856	45,800	428
2020-05-15	874	900	855	876	18,100	438
2020-05-14	871	885	850	859	42,800	429.50
2020-05-13	886	890	865	886	19,500	443
2020-05-12	892	897	881	891	28,700	445.50
2020-05-11	889	905	888	899	41,900	449.50
2020-05-08	863	887	860	877	62,900	438.50
2020-05-07	870	894	861	863	57,100	431.50
2020-05-01	893	900	856	868	73,800	434
2020-04-30	853	930	852	893	188,300	446.50
2020-04-28	831	838	800	823	52,200	411.50
2020-04-27	821	833	800	826	46,500	413
2020-04-24	827	839	801	812	56,600	406
2020-04-23	796	815	776	815	26,300	407.50
2020-04-22	780	790	763	766	21,800	383
2020-04-21	801	809	777	785	52,900	392.50
2020-04-20	810	826	796	816	37,700	408
2020-04-17	762	796	762	791	37,000	395.50
2020-04-16	750	766	731	762	27,300	381
2020-04-15	770	770	752	758	26,100	379
2020-04-14	736	763	735	762	40,900	381
2020-04-13	757	771	740	740	32,100	370
2020-04-10	742	757	722	752	39,800	376
2020-04-09	723	750	723	742	53,600	371
2020-04-08	707	737	683	730	70,400	365
2020-04-07	703	737	692	711	71,700	355.50
2020-04-06	650	709	640	698	92,300	349
2020-04-03	680	682	646	649	76,900	324.50
2020-04-02	684	698	666	678	92,200	339
2020-04-01	694	716	686	691	66,700	345.50
2020-03-31	714	714	683	702	94,000	351
2020-03-30	719	733	680	707	71,300	353.50
2020-03-27	725	737	707	730	83,700	365
2020-03-26	711	737	711	718	61,500	359
2020-03-25	750	758	728	744	43,900	372
2020-03-24	714	727	696	720	111,500	360
2020-03-23	680	714	675	697	81,300	348.50
2020-03-19	714	720	676	690	231,300	345
2020-03-18	694	720	684	685	145,100	342.50
2020-03-17	637	713	631	695	214,300	347.50
2020-03-16	684	749	666	677	178,100	338.50
2020-03-13	680	693	636	654	310,200	327
2020-03-12	721	745	704	715	346,200	357.50
2020-03-11	755	784	746	751	154,600	375.50
2020-03-10	698	775	671	759	359,700	379.50
2020-03-09	749	751	706	728	307,500	364
2020-03-06	799	801	775	779	141,800	389.50
2020-03-05	835	857	807	814	163,500	407
2020-03-04	795	840	794	835	103,500	417.50
2020-03-03	850	859	803	807	102,600	403.50
2020-03-02	797	856	797	821	138,400	410.50
2020-02-28	809	833	786	797	293,200	398.50
2020-02-27	890	899	830	834	214,600	417
2020-02-26	884	896	865	891	158,600	445.50
2020-02-25	870	912	867	894	205,400	447
2020-02-21	969	969	940	941	137,200	470.50
2020-02-20	1,008	1,014	963	964	161,400	482
2020-02-19	1,008	1,020	981	1,009	141,600	504.50
2020-02-18	1,008	1,039	990	1,004	181,500	502
2020-02-17	1,034	1,061	1,007	1,048	394,800	524
2020-02-14	1,046	1,100	1,034	1,088	522,000	544
2020-02-13	1,224	1,224	1,159	1,166	225,500	583
2020-02-12	1,240	1,240	1,215	1,234	81,500	617
2020-02-10	1,227	1,247	1,224	1,238	43,000	619
2020-02-07	1,244	1,249	1,214	1,240	79,500	620
2020-02-06	1,234	1,253	1,224	1,249	88,600	624.50
2020-02-05	1,225	1,238	1,219	1,228	60,500	614
2020-02-04	1,190	1,213	1,168	1,208	88,000	604
2020-02-03	1,158	1,190	1,143	1,177	58,100	588.50
2020-01-31	1,182	1,192	1,168	1,188	53,500	594
2020-01-30	1,206	1,206	1,160	1,170	122,300	585
2020-01-29	1,212	1,217	1,199	1,214	37,400	607
2020-01-28	1,192	1,218	1,192	1,215	39,500	607.50
2020-01-27	1,230	1,230	1,197	1,217	124,400	608.50
2020-01-24	1,270	1,270	1,247	1,253	72,400	626.50
2020-01-23	1,291	1,299	1,258	1,270	95,900	635
2020-01-22	1,278	1,301	1,278	1,301	60,100	650.50
2020-01-21	1,273	1,291	1,266	1,291	60,900	645.50
2020-01-20	1,280	1,281	1,259	1,281	86,700	640.50
2020-01-17	1,289	1,289	1,265	1,284	68,000	642
2020-01-16	1,308	1,308	1,270	1,284	86,600	642
2020-01-15	1,288	1,301	1,269	1,295	85,800	647.50
2020-01-14	1,297	1,303	1,279	1,288	61,500	644
2020-01-10	1,320	1,320	1,288	1,289	69,500	644.50
2020-01-09	1,299	1,312	1,283	1,307	84,900	653.50
2020-01-08	1,285	1,285	1,241	1,269	175,300	634.50
2020-01-07	1,287	1,304	1,282	1,300	87,700	650
2020-01-06	1,335	1,335	1,279	1,287	204,500	643.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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