8914 エリアリンク(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	2,651	2,712	2,651	2,690	16,700	1,345
2023-12-28	2,690	2,780	2,644	2,646	54,900	1,323
2023-12-27	2,700	2,725	2,690	2,704	68,100	1,352
2023-12-26	2,677	2,708	2,671	2,700	9,800	1,350
2023-12-25	2,723	2,752	2,631	2,696	28,300	1,348
2023-12-22	2,657	2,744	2,657	2,723	20,700	1,361.50
2023-12-21	2,672	2,676	2,639	2,671	23,800	1,335.50
2023-12-20	2,650	2,720	2,646	2,696	24,000	1,348
2023-12-19	2,608	2,662	2,608	2,647	29,300	1,323.50
2023-12-18	2,602	2,602	2,534	2,600	67,200	1,300
2023-12-15	2,572	2,620	2,570	2,604	32,000	1,302
2023-12-14	2,582	2,628	2,556	2,578	58,300	1,289
2023-12-13	2,595	2,620	2,577	2,598	38,400	1,299
2023-12-12	2,660	2,665	2,576	2,607	51,000	1,303.50
2023-12-11	2,630	2,670	2,620	2,664	33,300	1,332
2023-12-08	2,745	2,745	2,603	2,612	163,000	1,306
2023-12-07	2,810	2,811	2,740	2,760	55,400	1,380
2023-12-06	2,825	2,850	2,797	2,824	25,700	1,412
2023-12-05	2,849	2,849	2,814	2,845	28,200	1,422.50
2023-12-04	2,937	2,937	2,796	2,832	49,800	1,416
2023-12-01	2,868	2,998	2,868	2,970	38,400	1,485
2023-11-30	2,864	2,885	2,838	2,883	10,100	1,441.50
2023-11-29	2,840	2,865	2,807	2,859	10,800	1,429.50
2023-11-28	2,803	2,867	2,803	2,840	13,300	1,420
2023-11-27	2,800	2,835	2,795	2,803	18,300	1,401.50
2023-11-24	2,797	2,819	2,728	2,800	31,000	1,400
2023-11-22	2,790	2,832	2,785	2,813	16,300	1,406.50
2023-11-21	2,834	2,834	2,784	2,805	21,400	1,402.50
2023-11-20	2,864	2,864	2,741	2,835	71,600	1,417.50
2023-11-17	2,880	2,905	2,855	2,864	24,300	1,432
2023-11-16	2,809	2,897	2,790	2,882	26,500	1,441
2023-11-15	2,824	2,837	2,793	2,809	34,300	1,404.50
2023-11-14	2,814	2,836	2,753	2,825	17,900	1,412.50
2023-11-13	2,785	2,815	2,778	2,798	9,300	1,399
2023-11-10	2,793	2,805	2,720	2,798	39,300	1,399
2023-11-09	2,806	2,840	2,758	2,823	33,800	1,411.50
2023-11-08	2,902	2,922	2,806	2,830	27,400	1,415
2023-11-07	2,925	2,929	2,880	2,904	34,900	1,452
2023-11-06	2,980	2,980	2,921	2,923	27,000	1,461.50
2023-11-02	2,904	3,020	2,904	2,984	60,600	1,492
2023-11-01	2,750	2,914	2,750	2,909	87,100	1,454.50
2023-10-31	2,743	2,748	2,679	2,737	24,600	1,368.50
2023-10-30	2,800	2,800	2,719	2,720	49,600	1,360
2023-10-27	2,750	2,825	2,747	2,792	33,200	1,396
2023-10-26	2,753	2,811	2,735	2,747	44,000	1,373.50
2023-10-25	2,797	2,821	2,766	2,777	20,500	1,388.50
2023-10-24	2,771	2,791	2,699	2,787	43,600	1,393.50
2023-10-23	2,818	2,825	2,742	2,742	33,700	1,371
2023-10-20	2,790	2,837	2,764	2,826	24,000	1,413
2023-10-19	2,802	2,819	2,785	2,809	14,200	1,404.50
2023-10-18	2,798	2,827	2,771	2,817	12,400	1,408.50
2023-10-17	2,831	2,849	2,781	2,791	10,700	1,395.50
2023-10-16	2,845	2,855	2,778	2,800	41,000	1,400
2023-10-13	2,867	2,876	2,852	2,858	22,400	1,429
2023-10-12	2,944	2,944	2,866	2,895	13,900	1,447.50
2023-10-11	3,000	3,085	2,914	2,921	44,500	1,460.50
2023-10-10	2,920	3,020	2,920	3,000	64,600	1,500
2023-10-06	2,920	2,946	2,878	2,915	32,800	1,457.50
2023-10-05	2,899	2,949	2,860	2,920	54,500	1,460
2023-10-04	2,885	2,893	2,832	2,857	49,700	1,428.50
2023-10-03	2,918	2,968	2,877	2,904	45,300	1,452
2023-10-02	2,945	2,980	2,823	2,934	52,000	1,467
2023-09-29	2,958	3,005	2,930	2,944	26,800	1,472
2023-09-28	3,000	3,000	2,860	2,920	40,800	1,460
2023-09-27	2,860	3,070	2,860	3,000	93,200	1,500
2023-09-26	2,781	2,867	2,758	2,861	28,600	1,430.50
2023-09-25	2,730	2,792	2,729	2,772	37,000	1,386
2023-09-22	2,744	2,765	2,640	2,711	108,500	1,355.50
2023-09-21	2,804	2,804	2,743	2,779	18,200	1,389.50
2023-09-20	2,846	2,878	2,786	2,804	40,200	1,402
2023-09-19	2,866	2,867	2,795	2,851	35,000	1,425.50
2023-09-15	2,978	2,985	2,833	2,866	84,300	1,433
2023-09-14	2,924	2,972	2,924	2,969	7,500	1,484.50
2023-09-13	2,955	2,955	2,903	2,920	34,200	1,460
2023-09-12	2,900	2,973	2,900	2,963	38,100	1,481.50
2023-09-11	2,911	2,920	2,899	2,900	19,600	1,450
2023-09-08	2,930	2,948	2,902	2,912	32,100	1,456
2023-09-07	2,933	2,978	2,881	2,933	46,000	1,466.50
2023-09-06	2,945	2,952	2,927	2,946	11,500	1,473
2023-09-05	2,858	2,950	2,858	2,948	27,100	1,474
2023-09-04	2,899	2,916	2,856	2,882	27,400	1,441
2023-09-01	2,880	2,913	2,873	2,899	44,500	1,449.50
2023-08-31	2,815	2,879	2,799	2,879	29,600	1,439.50
2023-08-30	2,793	2,841	2,793	2,820	28,000	1,410
2023-08-29	2,715	2,783	2,715	2,783	19,300	1,391.50
2023-08-28	2,707	2,740	2,684	2,715	18,200	1,357.50
2023-08-25	2,700	2,723	2,684	2,684	12,900	1,342
2023-08-24	2,738	2,774	2,714	2,714	16,400	1,357
2023-08-23	2,750	2,750	2,682	2,738	23,000	1,369
2023-08-22	2,800	2,832	2,732	2,732	38,700	1,366
2023-08-21	2,707	2,827	2,707	2,820	65,600	1,410
2023-08-18	2,692	2,730	2,660	2,708	22,300	1,354
2023-08-17	2,678	2,724	2,666	2,702	16,600	1,351
2023-08-16	2,664	2,759	2,659	2,693	27,600	1,346.50
2023-08-15	2,670	2,719	2,652	2,692	22,500	1,346
2023-08-14	2,623	2,720	2,623	2,675	26,500	1,337.50
2023-08-10	2,658	2,682	2,619	2,623	53,400	1,311.50
2023-08-09	2,739	2,740	2,650	2,658	42,600	1,329
2023-08-08	2,770	2,835	2,739	2,739	54,400	1,369.50
2023-08-07	2,830	2,830	2,734	2,766	54,900	1,383
2023-08-04	2,782	2,858	2,778	2,830	40,300	1,415
2023-08-03	2,782	2,817	2,722	2,804	54,900	1,402
2023-08-02	2,734	2,867	2,713	2,782	109,500	1,391
2023-08-01	2,725	2,783	2,701	2,736	73,900	1,368
2023-07-31	2,555	2,718	2,555	2,716	153,100	1,358
2023-07-28	2,515	2,555	2,460	2,515	212,400	1,257.50
2023-07-27	2,391	2,412	2,375	2,396	58,200	1,198
2023-07-26	2,344	2,401	2,341	2,391	51,300	1,195.50
2023-07-25	2,351	2,362	2,340	2,345	27,500	1,172.50
2023-07-24	2,339	2,360	2,335	2,346	16,200	1,173
2023-07-21	2,325	2,356	2,314	2,348	22,600	1,174
2023-07-20	2,356	2,366	2,340	2,342	12,500	1,171
2023-07-19	2,318	2,350	2,286	2,341	38,700	1,170.50
2023-07-18	2,296	2,317	2,270	2,317	28,300	1,158.50
2023-07-14	2,340	2,340	2,293	2,303	32,700	1,151.50
2023-07-13	2,382	2,382	2,325	2,331	30,700	1,165.50
2023-07-12	2,403	2,406	2,351	2,381	27,700	1,190.50
2023-07-11	2,368	2,416	2,354	2,407	32,700	1,203.50
2023-07-10	2,354	2,392	2,251	2,368	72,000	1,184
2023-07-07	2,423	2,430	2,354	2,364	49,400	1,182
2023-07-06	2,496	2,501	2,422	2,434	33,500	1,217
2023-07-05	2,500	2,544	2,494	2,540	46,400	1,270
2023-07-04	2,494	2,517	2,455	2,517	48,000	1,258.50
2023-07-03	2,481	2,554	2,476	2,494	45,300	1,247
2023-06-30	2,426	2,495	2,426	2,481	45,000	1,240.50
2023-06-29	2,440	2,451	2,400	2,426	75,600	1,213
2023-06-28	2,457	2,496	2,437	2,442	39,100	1,221
2023-06-27	2,521	2,525	2,416	2,418	52,500	1,209
2023-06-26	2,545	2,549	2,505	2,535	16,500	1,267.50
2023-06-23	2,556	2,573	2,543	2,560	19,500	1,280
2023-06-22	2,570	2,594	2,544	2,550	21,200	1,275
2023-06-21	2,551	2,578	2,549	2,570	13,000	1,285
2023-06-20	2,601	2,609	2,548	2,583	23,600	1,291.50
2023-06-19	2,578	2,636	2,550	2,617	22,900	1,308.50
2023-06-16	2,619	2,619	2,550	2,575	20,600	1,287.50
2023-06-15	2,575	2,630	2,575	2,597	37,300	1,298.50
2023-06-14	2,604	2,614	2,577	2,588	28,300	1,294
2023-06-13	2,616	2,625	2,550	2,604	47,800	1,302
2023-06-12	2,642	2,673	2,596	2,625	65,900	1,312.50
2023-06-09	2,450	2,650	2,450	2,625	192,200	1,312.50
2023-06-08	2,400	2,465	2,382	2,450	55,000	1,225
2023-06-07	2,397	2,414	2,375	2,403	49,300	1,201.50
2023-06-06	2,327	2,387	2,305	2,381	41,300	1,190.50
2023-06-05	2,284	2,325	2,271	2,324	24,700	1,162
2023-06-02	2,164	2,274	2,160	2,267	39,700	1,133.50
2023-06-01	2,152	2,193	2,152	2,160	18,700	1,080
2023-05-31	2,148	2,166	2,142	2,165	22,900	1,082.50
2023-05-30	2,128	2,169	2,128	2,169	24,800	1,084.50
2023-05-29	2,155	2,174	2,133	2,149	30,000	1,074.50
2023-05-26	2,136	2,148	2,111	2,140	19,200	1,070
2023-05-25	2,070	2,129	2,058	2,123	37,000	1,061.50
2023-05-24	2,047	2,114	2,047	2,092	48,100	1,046
2023-05-23	2,125	2,125	2,044	2,052	78,600	1,026
2023-05-22	2,203	2,203	2,121	2,138	39,600	1,069
2023-05-19	2,221	2,238	2,186	2,212	31,200	1,106
2023-05-18	2,249	2,249	2,222	2,223	7,100	1,111.50
2023-05-17	2,227	2,250	2,206	2,240	10,600	1,120
2023-05-16	2,250	2,250	2,207	2,244	13,200	1,122
2023-05-15	2,270	2,282	2,190	2,249	69,000	1,124.50
2023-05-12	2,241	2,281	2,238	2,273	17,300	1,136.50
2023-05-11	2,234	2,267	2,220	2,243	15,200	1,121.50
2023-05-10	2,202	2,228	2,202	2,224	10,600	1,112
2023-05-09	2,221	2,230	2,202	2,218	20,400	1,109
2023-05-08	2,217	2,235	2,205	2,224	26,100	1,112
2023-05-02	2,220	2,254	2,183	2,218	45,700	1,109
2023-05-01	2,293	2,304	2,234	2,240	53,300	1,120
2023-04-28	2,248	2,314	2,211	2,304	53,300	1,152
2023-04-27	2,241	2,314	2,241	2,289	46,200	1,144.50
2023-04-26	2,280	2,293	2,247	2,260	40,600	1,130
2023-04-25	2,329	2,383	2,281	2,284	31,500	1,142
2023-04-24	2,360	2,375	2,303	2,315	31,200	1,157.50
2023-04-21	2,407	2,413	2,327	2,342	38,500	1,171
2023-04-20	2,438	2,438	2,407	2,415	17,900	1,207.50
2023-04-19	2,462	2,486	2,436	2,437	14,700	1,218.50
2023-04-18	2,440	2,464	2,429	2,460	20,100	1,230
2023-04-17	2,465	2,476	2,414	2,423	16,200	1,211.50
2023-04-14	2,445	2,499	2,445	2,481	12,300	1,240.50
2023-04-13	2,451	2,470	2,442	2,442	10,000	1,221
2023-04-12	2,516	2,531	2,450	2,476	29,400	1,238
2023-04-11	2,401	2,528	2,401	2,491	74,200	1,245.50
2023-04-10	2,417	2,427	2,390	2,395	7,400	1,197.50
2023-04-07	2,347	2,422	2,341	2,400	20,500	1,200
2023-04-06	2,342	2,342	2,310	2,338	13,500	1,169
2023-04-05	2,341	2,350	2,319	2,320	14,200	1,160
2023-04-04	2,305	2,364	2,271	2,347	34,300	1,173.50
2023-04-03	2,367	2,370	2,290	2,320	37,300	1,160
2023-03-31	2,348	2,363	2,331	2,353	36,400	1,176.50
2023-03-30	2,326	2,380	2,299	2,348	76,500	1,174
2023-03-29	2,317	2,317	2,268	2,301	28,600	1,150.50
2023-03-28	2,303	2,321	2,258	2,305	18,100	1,152.50
2023-03-27	2,346	2,346	2,305	2,306	13,400	1,153
2023-03-24	2,343	2,366	2,296	2,346	31,300	1,173
2023-03-23	2,315	2,384	2,301	2,335	36,000	1,167.50
2023-03-22	2,356	2,380	2,305	2,326	32,400	1,163
2023-03-20	2,415	2,418	2,278	2,349	47,400	1,174.50
2023-03-17	2,400	2,434	2,387	2,410	41,700	1,205
2023-03-16	2,299	2,418	2,222	2,408	110,900	1,204
2023-03-15	2,199	2,437	2,189	2,353	147,800	1,176.50
2023-03-14	2,110	2,206	2,090	2,189	81,300	1,094.50
2023-03-13	2,124	2,148	2,091	2,131	38,000	1,065.50
2023-03-10	2,190	2,196	2,153	2,156	27,600	1,078
2023-03-09	2,259	2,259	2,200	2,219	32,500	1,109.50
2023-03-08	2,144	2,265	2,140	2,259	59,700	1,129.50
2023-03-07	2,117	2,149	2,117	2,140	16,500	1,070
2023-03-06	2,140	2,153	2,104	2,149	38,700	1,074.50
2023-03-03	2,158	2,184	2,098	2,149	58,100	1,074.50
2023-03-02	2,148	2,186	2,130	2,148	29,500	1,074
2023-03-01	2,096	2,150	2,088	2,150	43,300	1,075
2023-02-28	1,977	2,124	1,968	2,082	97,900	1,041
2023-02-27	1,925	1,969	1,923	1,968	24,900	984
2023-02-24	1,891	1,934	1,885	1,922	18,000	961
2023-02-22	1,895	1,905	1,875	1,891	15,100	945.50
2023-02-21	1,908	1,909	1,892	1,896	32,200	948
2023-02-20	1,927	1,927	1,901	1,908	14,800	954
2023-02-17	1,894	1,925	1,894	1,920	18,200	960
2023-02-16	1,930	1,930	1,874	1,907	42,600	953.50
2023-02-15	1,905	1,981	1,895	1,920	88,500	960
2023-02-14	1,904	1,906	1,872	1,883	10,500	941.50
2023-02-13	1,889	1,902	1,881	1,897	4,900	948.50
2023-02-10	1,890	1,926	1,890	1,902	7,300	951
2023-02-09	1,881	1,890	1,876	1,890	5,000	945
2023-02-08	1,888	1,892	1,881	1,881	3,800	940.50
2023-02-07	1,861	1,894	1,861	1,889	9,800	944.50
2023-02-06	1,889	1,889	1,830	1,861	16,000	930.50
2023-02-03	1,868	1,889	1,868	1,880	9,200	940
2023-02-02	1,857	1,889	1,856	1,885	5,100	942.50
2023-02-01	1,868	1,868	1,848	1,857	3,300	928.50
2023-01-31	1,849	1,873	1,841	1,866	3,800	933
2023-01-30	1,856	1,856	1,832	1,832	9,400	916
2023-01-27	1,872	1,875	1,852	1,856	6,900	928
2023-01-26	1,871	1,889	1,871	1,876	6,100	938
2023-01-25	1,888	1,890	1,882	1,882	2,600	941
2023-01-24	1,890	1,904	1,883	1,890	4,800	945
2023-01-23	1,880	1,891	1,867	1,883	9,900	941.50
2023-01-20	1,880	1,886	1,873	1,873	4,600	936.50
2023-01-19	1,866	1,886	1,866	1,880	2,100	940
2023-01-18	1,865	1,885	1,861	1,875	14,700	937.50
2023-01-17	1,863	1,867	1,849	1,865	4,500	932.50
2023-01-16	1,847	1,867	1,826	1,850	16,400	925
2023-01-13	1,865	1,865	1,841	1,851	12,200	925.50
2023-01-12	1,855	1,896	1,855	1,868	20,000	934
2023-01-11	1,843	1,851	1,827	1,842	10,500	921
2023-01-10	1,816	1,856	1,816	1,843	15,300	921.50
2023-01-06	1,754	1,807	1,754	1,805	16,200	902.50
2023-01-05	1,780	1,780	1,764	1,768	9,000	884
2023-01-04	1,784	1,784	1,769	1,780	6,300	890

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