KabuInsight

イーサポートリンク

2493
スタンダード/サービス業/E-SUPPORTLINK,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13996.0997.0991.0997.0-2.0-0.20%4,300
2026-03-12999.01,000.0996.0999.0+1.0+0.10%1,600
2026-03-111,000.01,000.0991.0998.00.00.00%4,100
2026-03-10991.0998.0991.0998.0+8.0+0.81%3,500
2026-03-09995.0996.0988.0990.0-10.0-1.00%5,400
2026-03-06990.01,001.0990.01,000.0+3.0+0.30%3,000
2026-03-05990.01,005.0990.0997.0+2.0+0.20%10,000
2026-03-04998.01,001.0980.0995.0-10.0-1.00%16,300
2026-03-031,015.01,015.01,003.01,005.0-10.0-0.99%5,500
2026-03-021,020.01,020.01,013.01,015.0-5.0-0.49%4,600
2026-02-271,015.01,020.01,011.01,020.0+6.0+0.59%6,700
2026-02-261,011.01,015.01,011.01,014.0+4.0+0.40%4,700
2026-02-251,010.01,010.01,004.01,010.0+4.0+0.40%3,900
2026-02-241,005.01,008.01,002.01,006.0-1.0-0.10%5,000
2026-02-201,008.01,008.01,003.01,007.0-1.0-0.10%2,900
2026-02-191,011.01,011.01,008.01,008.00.00.00%2,500
2026-02-181,010.01,011.01,006.01,008.00.00.00%5,300
2026-02-171,007.01,009.01,006.01,008.0-1.0-0.10%2,400
2026-02-161,010.01,010.01,006.01,009.00.00.00%3,100
2026-02-131,010.01,010.01,005.01,009.0+2.0+0.20%4,000
2026-02-121,008.01,010.01,005.01,007.0-1.0-0.10%4,600
2026-02-101,009.01,009.01,006.01,008.0+4.0+0.40%3,800
2026-02-091,008.01,008.0992.01,004.0-4.0-0.40%7,400
2026-02-061,015.01,015.0990.01,008.0-7.0-0.69%10,200
2026-02-051,010.01,016.01,010.01,015.0+5.0+0.50%11,500
2026-02-041,010.01,010.01,005.01,010.0+1.0+0.10%3,900
2026-02-031,006.01,010.01,002.01,009.0+4.0+0.40%7,700
2026-02-021,000.01,006.01,000.01,005.0+9.0+0.90%7,800
2026-01-30994.01,001.0993.0996.0+2.0+0.20%8,800
2026-01-29998.0998.0988.0994.0-3.0-0.30%6,400
2026-01-28996.0999.0994.0997.0+2.0+0.20%4,800
2026-01-27997.0998.0995.0995.0-2.0-0.20%4,200
2026-01-261,004.01,004.0997.0997.0-6.0-0.60%6,100
2026-01-231,003.01,003.0999.01,003.00.00.00%3,800
2026-01-221,005.01,005.01,001.01,003.0+3.0+0.30%4,700
2026-01-21999.01,000.0998.01,000.0-3.0-0.30%5,000
2026-01-201,000.01,004.0999.01,003.0+5.0+0.50%9,700
2026-01-19997.01,004.0995.0998.0+3.0+0.30%13,300
2026-01-16985.0995.0983.0995.0+12.0+1.22%15,400
2026-01-15965.0983.0963.0983.0+7.0+0.72%21,500
2026-01-14980.0983.0976.0976.0-4.0-0.41%6,900
2026-01-13983.0985.0980.0980.0+1.0+0.10%11,700
2026-01-09974.0981.0972.0979.0+10.0+1.03%11,600
2026-01-08970.0973.0968.0969.0-1.0-0.10%9,400
2026-01-07974.0974.0969.0970.00.00.00%6,700
2026-01-06974.0974.0968.0970.0+1.0+0.10%6,600
2026-01-05977.0978.0968.0969.0+1.0+0.10%15,500
2025-12-30960.0970.0960.0968.0+4.0+0.41%6,000
2025-12-29956.0966.0956.0964.0+11.0+1.15%11,300
2025-12-26952.0953.0949.0953.0+5.0+0.53%16,100
2025-12-25950.0952.0948.0948.0-2.0-0.21%5,800
2025-12-24950.0951.0947.0950.00.00.00%8,900
2025-12-23949.0950.0947.0950.00.00.00%3,700
2025-12-22950.0950.0943.0950.00.00.00%8,900
2025-12-19947.0950.0946.0950.0+4.0+0.42%4,300
2025-12-18945.0948.0945.0946.00.00.00%3,700
2025-12-17945.0947.0944.0946.0+1.0+0.11%2,600
2025-12-16946.0948.0945.0945.0-1.0-0.11%2,600
2025-12-15948.0950.0940.0946.0+1.0+0.11%7,500
2025-12-12943.0946.0943.0945.0+2.0+0.21%2,100
2025-12-11942.0948.0942.0943.0+3.0+0.32%6,400
2025-12-10949.0950.0938.0940.0-7.0-0.74%4,100
2025-12-09953.0953.0944.0947.0-6.0-0.63%6,200
2025-12-08955.0955.0950.0953.00.00.00%6,300
2025-12-05950.0954.0950.0953.0+4.0+0.42%7,900
2025-12-04945.0950.0944.0949.0+6.0+0.64%13,500
2025-12-03943.0944.0940.0943.0+2.0+0.21%6,100
2025-12-02940.0942.0940.0941.0+2.0+0.21%5,700
2025-12-01937.0941.0936.0939.0+2.0+0.21%7,000
2025-11-28934.0937.0934.0937.0+3.0+0.32%4,400
2025-11-27936.0936.0931.0934.0-3.0-0.32%4,600
2025-11-26935.0939.0935.0937.0+2.0+0.21%5,200
2025-11-25932.0935.0932.0935.0+4.0+0.43%4,000
2025-11-21931.0932.0930.0931.00.00.00%2,300
2025-11-20932.0933.0931.0931.0-1.0-0.11%1,700
2025-11-19932.0932.0930.0932.0+1.0+0.11%2,800
2025-11-18932.0933.0930.0931.0+1.0+0.11%2,900
2025-11-17933.0935.0930.0930.0+1.0+0.11%3,500
2025-11-14932.0933.0929.0929.0-3.0-0.32%3,000
2025-11-13934.0934.0930.0932.0+1.0+0.11%2,200
2025-11-12930.0931.0927.0931.0+2.0+0.22%2,800
2025-11-11929.0931.0929.0929.0+1.0+0.11%1,700
2025-11-10929.0931.0928.0928.0-1.0-0.11%2,300
2025-11-07930.0931.0927.0929.0-1.0-0.11%1,900
2025-11-06935.0935.0928.0930.0+2.0+0.22%3,600
2025-11-05927.0930.0927.0928.0-3.0-0.32%2,600
2025-11-04926.0933.0926.0931.0+7.0+0.76%8,200
2025-10-31928.0928.0924.0924.0-4.0-0.43%3,300
2025-10-30925.0928.0925.0928.0+3.0+0.32%2,300
2025-10-29938.0938.0925.0925.0-7.0-0.75%4,900
2025-10-28928.0933.0928.0932.0+4.0+0.43%4,300
2025-10-27926.0930.0926.0928.0+3.0+0.32%4,000
2025-10-24926.0929.0925.0925.0+2.0+0.22%2,200
2025-10-23923.0927.0923.0923.00.00.00%3,400
2025-10-22922.0923.0919.0923.0+1.0+0.11%2,400
2025-10-21917.0922.0915.0922.0+3.0+0.33%9,400
2025-10-20922.0924.0919.0919.0-3.0-0.33%7,300
2025-10-17924.0927.0922.0922.0-3.0-0.32%3,800
2025-10-16927.0929.0925.0925.0+1.0+0.11%3,100
2025-10-15926.0927.0924.0924.0-2.0-0.22%1,700
2025-10-14921.0929.0921.0926.0+3.0+0.33%6,600
2025-10-10930.0930.0922.0923.0-7.0-0.75%4,500
2025-10-09929.0932.0925.0930.0+3.0+0.32%4,300
2025-10-08932.0932.0927.0927.0-1.0-0.11%2,400
2025-10-07934.0935.0928.0928.0-2.0-0.22%3,900
2025-10-06939.0939.0926.0930.0+4.0+0.43%6,800
2025-10-03935.0941.0922.0926.0-10.0-1.07%22,200
2025-10-02940.0942.0936.0936.00.00.00%9,100
2025-10-01943.0943.0936.0936.0-4.0-0.43%5,700
2025-09-30942.0943.0935.0940.0-3.0-0.32%8,300
2025-09-29942.0943.0940.0943.0+4.0+0.43%5,000
2025-09-26940.0942.0939.0939.0-2.0-0.21%3,700
2025-09-25944.0944.0940.0941.0-2.0-0.21%3,500
2025-09-24939.0944.0939.0943.0+4.0+0.43%5,300
2025-09-22940.0942.0939.0939.0-2.0-0.21%4,700
2025-09-19942.0942.0940.0941.00.00.00%4,200
2025-09-18941.0943.0940.0941.0-1.0-0.11%3,900
2025-09-17941.0943.0941.0942.00.00.00%3,000
2025-09-16940.0943.0940.0942.0+2.0+0.21%6,100
2025-09-12943.0943.0940.0940.0——5,300

直近120営業日分を表示