日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＥＴＳホールディングス(1789)の株価時系列情報

ＥＴＳホールディングス(1789)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 695 700 695 700 500
1997/12/29 690 700 690 700 500
1997/12/26 680 690 660 680 3,900
1997/12/25 660 660 640 660 3,300
1997/12/24 650 650 650 650 1,500
1997/12/22 650 650 650 650 2,000
1997/12/17 610 640 610 640 4,100
1997/12/16 590 600 590 600 1,200
1997/12/15 595 595 590 590 3,600
1997/12/12 595 600 595 600 4,500
1997/12/11 600 600 600 600 700
1997/12/10 600 600 600 600 2,100
1997/12/08 550 550 550 550 200
1997/12/05 550 550 550 550 100
1997/12/04 550 550 550 550 3,200
1997/12/03 540 560 540 560 2,000
1997/12/02 567 600 567 600 4,000
1997/11/27 600 605 600 605 300
1997/11/26 605 605 605 605 1,400
1997/11/25 605 605 605 605 800
1997/11/20 605 605 605 605 2,000
1997/11/18 605 605 605 605 500
1997/11/14 609 609 609 609 1,000
1997/11/13 609 609 609 609 100
1997/11/12 580 610 580 610 5,000
1997/11/10 580 580 580 580 1,100
1997/11/06 580 580 580 580 100
1997/11/05 580 580 580 580 1,100
1997/10/31 590 590 590 590 1,400
1997/10/30 600 600 600 600 500
1997/10/29 620 620 610 610 1,100
1997/10/28 600 620 600 620 24,300
1997/10/27 600 600 600 600 21,000
1997/10/24 605 605 582 600 5,900
1997/10/23 580 580 580 580 16,500
1997/10/22 650 650 650 650 1,200
1997/10/17 660 660 660 660 100
1997/10/14 669 669 669 669 100
1997/10/08 670 680 669 669 3,100
1997/10/03 700 710 700 710 5,000
1997/09/30 755 760 750 760 7,100
1997/09/24 770 770 770 770 3,700
1997/09/22 770 770 770 770 1,000
1997/09/17 800 800 800 800 2,000
1997/09/10 800 800 800 800 4,000
1997/09/05 760 760 760 760 100
1997/09/04 770 770 760 760 300
1997/09/03 740 740 740 740 1,000
1997/09/01 820 820 820 820 400
1997/08/29 830 830 820 820 2,200
1997/08/26 840 840 840 840 2,700
1997/08/22 810 860 810 860 3,200
1997/08/21 830 830 830 830 100
1997/08/15 880 880 870 870 3,200
1997/08/14 910 910 880 880 700
1997/08/12 920 920 920 920 400
1997/08/11 930 930 920 920 1,900
1997/08/08 960 960 940 940 3,000
1997/08/07 970 970 970 970 1,000
1997/07/31 1,010 1,010 980 980 1,400
1997/07/30 980 1,000 980 1,000 1,500
1997/07/29 1,000 1,000 1,000 1,000 500
1997/07/28 1,000 1,000 1,000 1,000 700
1997/07/25 1,030 1,030 1,020 1,020 1,000
1997/07/23 1,030 1,030 1,030 1,030 1,600
1997/07/22 1,070 1,070 1,050 1,050 1,000
1997/07/18 1,050 1,050 1,040 1,040 1,300
1997/07/15 1,050 1,050 1,040 1,040 34,400
1997/07/11 1,030 1,030 1,020 1,020 2,000
1997/07/10 1,040 1,040 1,030 1,030 1,800
1997/07/09 1,050 1,050 1,050 1,050 500
1997/07/08 1,050 1,050 1,050 1,050 6,100
1997/07/07 1,050 1,050 1,050 1,050 600
1997/07/04 1,030 1,090 1,030 1,090 600
1997/07/03 1,030 1,030 1,030 1,030 500
1997/07/01 1,050 1,100 1,000 1,100 4,800
1997/06/30 1,050 1,090 1,050 1,090 5,300
1997/06/27 1,050 1,050 1,050 1,050 1,000
1997/06/26 1,030 1,050 1,030 1,040 2,800
1997/06/25 1,050 1,080 1,020 1,060 26,100
1997/06/24 1,100 1,100 1,050 1,050 4,900
1997/06/23 1,100 1,100 1,100 1,100 800
1997/06/20 1,070 1,070 1,070 1,070 900
1997/06/19 1,100 1,100 1,080 1,080 1,500
1997/06/18 990 1,080 990 1,080 6,000
1997/06/17 1,000 1,000 980 990 5,300
1997/06/16 1,040 1,040 1,040 1,040 200
1997/06/13 1,040 1,050 1,040 1,050 4,200
1997/06/11 1,040 1,040 1,040 1,040 2,000
1997/06/10 1,070 1,070 1,000 1,000 1,300
1997/06/09 1,050 1,050 1,050 1,050 300
1997/06/06 1,080 1,080 1,050 1,080 1,700
1997/06/05 1,120 1,120 1,100 1,100 600
1997/06/04 1,130 1,130 1,130 1,130 100
1997/06/02 1,150 1,150 1,150 1,150 1,000
1997/05/30 1,140 1,150 1,140 1,150 8,700
1997/05/29 1,140 1,140 1,140 1,140 2,000
1997/05/28 1,140 1,140 1,140 1,140 600
1997/05/27 1,110 1,110 1,110 1,110 300
1997/05/26 1,110 1,150 1,110 1,150 55,000
1997/05/23 1,100 1,130 1,100 1,110 7,800
1997/05/22 1,150 1,150 1,090 1,100 128,200
1997/05/21 1,170 1,170 1,140 1,160 17,600
1997/05/20 1,090 1,180 1,080 1,180 46,900
1997/05/19 1,080 1,090 1,040 1,090 38,800
1997/05/16 1,050 1,100 1,050 1,090 46,800
1997/05/15 930 1,000 929 1,000 43,900
1997/05/14 905 905 905 905 1,500
1997/05/13 911 915 900 905 5,100
1997/05/12 910 910 910 910 1,000
1997/05/07 930 931 900 900 16,500
1997/05/06 930 930 929 930 3,700
1997/05/02 930 930 915 920 5,300
1997/05/01 947 947 947 947 5,000
1997/04/30 937 937 937 937 2,000
1997/04/25 939 940 915 915 7,400
1997/04/24 940 940 940 940 4,400
1997/04/23 940 949 940 940 1,900
1997/04/22 940 940 930 930 1,100
1997/04/21 960 960 940 940 13,900
1997/04/18 910 941 900 941 14,800
1997/04/17 850 910 850 910 18,600
1997/04/15 817 910 817 910 1,000
1997/04/14 897 910 897 910 600
1997/04/09 940 940 940 940 1,000
1997/04/07 1,040 1,040 1,000 1,000 1,200
1997/04/04 1,040 1,040 1,040 1,040 500
1997/04/03 1,040 1,040 1,040 1,040 500
1997/03/31 1,050 1,050 1,050 1,050 800
1997/03/28 1,050 1,080 1,050 1,050 2,900
1997/03/27 1,050 1,050 1,050 1,050 2,000
1997/03/26 1,090 1,090 1,000 1,000 700
1997/03/25 1,090 1,090 1,090 1,090 900
1997/03/24 1,090 1,100 1,090 1,100 3,100
1997/03/21 999 1,090 999 1,090 4,600
1997/03/19 940 1,000 940 1,000 9,200
1997/03/18 860 940 850 940 7,200
1997/03/17 833 870 833 860 5,800
1997/03/14 890 890 850 850 2,700
1997/03/13 870 890 870 890 2,500
1997/03/12 890 890 890 890 300
1997/03/10 900 910 890 890 4,200
1997/03/07 940 940 940 940 100
1997/03/05 960 960 920 920 4,300
1997/03/04 989 989 989 989 1,500
1997/03/03 960 990 960 990 5,500
1997/02/28 980 980 979 979 1,300
1997/02/27 970 980 970 980 8,000
1997/02/26 980 990 980 980 2,000
1997/02/25 980 1,040 950 1,000 5,000
1997/02/21 1,000 1,050 1,000 1,050 2,800
1997/02/20 1,090 1,090 1,050 1,050 400
1997/02/19 1,100 1,100 1,100 1,100 1,000
1997/02/18 1,150 1,160 1,150 1,160 7,000
1997/02/17 1,170 1,170 1,170 1,170 100
1997/02/14 1,180 1,180 1,150 1,150 4,000
1997/02/13 1,200 1,200 1,200 1,200 1,000
1997/02/04 1,150 1,230 1,150 1,230 4,500
1997/02/03 1,230 1,230 1,230 1,230 1,300
1997/01/31 1,230 1,230 1,230 1,230 3,000
1997/01/24 1,300 1,300 1,260 1,260 3,000
1997/01/08 1,340 1,340 1,340 1,340 1,000

このページの先頭へ