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
1998/12/29 840 840 840 840 1,000
1998/12/25 899 899 899 899 3,500
1998/12/24 850 850 850 850 2,000
1998/12/22 850 850 850 850 1,000
1998/12/18 850 850 850 850 1,000
1998/12/16 850 850 850 850 1,000
1998/12/15 850 850 850 850 1,000
1998/12/11 850 850 850 850 2,200
1998/12/10 840 840 840 840 100
1998/12/09 850 850 850 850 1,000
1998/12/07 850 850 850 850 1,000
1998/12/04 850 850 850 850 1,000
1998/12/01 800 800 800 800 1,100
1998/11/27 850 850 850 850 1,000
1998/11/26 850 850 850 850 800
1998/11/25 850 850 850 850 500
1998/11/20 820 840 820 840 600
1998/11/19 820 820 820 820 300
1998/11/18 820 820 820 820 1,000
1998/11/16 840 840 840 840 10,000
1998/11/13 840 840 840 840 4,000
1998/11/12 840 840 840 840 1,000
1998/11/11 830 850 830 850 1,000
1998/11/09 850 850 850 850 1,000
1998/11/06 850 850 850 850 1,000
1998/11/05 850 850 850 850 1,000
1998/11/02 850 850 850 850 1,000
1998/10/30 850 850 850 850 1,000
1998/10/28 850 850 850 850 1,000
1998/10/26 850 850 850 850 800
1998/10/23 800 800 800 800 400
1998/10/22 800 800 800 800 400
1998/10/21 800 800 800 800 500
1998/10/20 780 780 780 780 500
1998/10/16 735 735 735 735 100
1998/10/15 710 710 710 710 900
1998/10/13 710 710 710 710 500
1998/10/12 710 710 710 710 500
1998/10/09 710 710 710 710 1,000
1998/10/08 690 690 690 690 1,000
1998/10/07 687 687 687 687 3,300
1998/10/01 680 680 680 680 1,000
1998/09/30 680 680 680 680 1,100
1998/09/28 660 680 660 680 2,000
1998/09/25 680 680 680 680 2,000
1998/09/24 680 680 680 680 6,700
1998/09/22 680 680 680 680 2,000
1998/09/21 680 680 680 680 5,000
1998/09/18 620 680 620 680 2,100
1998/09/17 660 680 660 680 8,000
1998/09/16 635 680 635 680 7,800
1998/09/11 730 735 730 735 4,500
1998/09/10 750 750 750 750 8,000
1998/09/04 800 800 800 800 4,000
1998/08/31 900 900 900 900 2,000
1998/08/26 925 925 925 925 700
1998/08/25 925 925 925 925 400
1998/08/20 940 940 940 940 1,000
1998/08/14 950 950 950 950 1,000
1998/08/11 950 950 950 950 1,600
1998/08/10 960 960 960 960 1,000
1998/08/06 969 969 969 969 2,000
1998/08/04 969 969 969 969 300
1998/07/31 969 969 969 969 1,000
1998/07/29 969 969 969 969 1,000
1998/07/27 979 979 979 979 100
1998/07/24 980 980 980 980 1,000
1998/07/23 980 980 980 980 1,500
1998/07/17 985 985 985 985 2,000
1998/07/13 990 990 990 990 500
1998/07/03 1,000 1,000 1,000 1,000 1,000
1998/06/30 1,000 1,000 1,000 1,000 23,800
1998/06/26 1,000 1,000 1,000 1,000 2,900
1998/06/25 1,000 1,000 1,000 1,000 400
1998/06/24 1,000 1,000 1,000 1,000 1,100
1998/06/23 1,000 1,000 1,000 1,000 4,000
1998/06/12 1,000 1,000 1,000 1,000 2,300
1998/06/11 980 980 980 980 800
1998/06/10 980 980 980 980 100
1998/05/28 1,020 1,020 1,020 1,020 30,000
1998/05/26 1,030 1,030 1,030 1,030 700
1998/05/25 1,030 1,030 1,000 1,000 1,400
1998/05/22 1,030 1,030 1,030 1,030 1,000
1998/05/18 1,030 1,030 1,030 1,030 1,000
1998/05/14 1,030 1,030 1,030 1,030 500
1998/05/13 1,000 1,000 1,000 1,000 2,000
1998/05/12 1,000 1,000 1,000 1,000 8,000
1998/05/11 1,000 1,000 1,000 1,000 1,000
1998/05/06 1,000 1,000 1,000 1,000 1,000
1998/04/27 1,030 1,030 1,030 1,030 100
1998/04/24 1,090 1,090 1,090 1,090 1,100
1998/04/21 1,100 1,100 1,100 1,100 600
1998/04/17 1,100 1,100 1,100 1,100 1,000
1998/04/14 1,100 1,100 1,100 1,100 500
1998/04/13 1,100 1,100 1,100 1,100 500
1998/04/09 1,100 1,100 1,100 1,100 500
1998/04/08 1,100 1,100 1,100 1,100 500
1998/04/07 1,100 1,100 1,100 1,100 500
1998/04/06 1,100 1,100 1,100 1,100 1,000
1998/04/03 1,030 1,030 1,030 1,030 100
1998/03/31 1,170 1,170 1,170 1,170 700
1998/03/30 1,170 1,170 1,170 1,170 100
1998/03/25 1,200 1,200 1,200 1,200 800
1998/03/23 1,200 1,200 1,200 1,200 200
1998/03/19 1,170 1,250 1,170 1,250 4,100
1998/03/18 1,190 1,190 1,190 1,190 1,000
1998/03/17 1,270 1,270 1,270 1,270 1,400
1998/03/16 1,240 1,240 1,240 1,240 1,000
1998/03/13 1,240 1,280 1,240 1,270 91,700
1998/03/10 1,260 1,260 1,260 1,260 100
1998/03/09 1,250 1,250 1,250 1,250 1,000
1998/03/06 1,270 1,280 1,270 1,280 64,400
1998/03/05 1,230 1,270 1,230 1,270 8,000
1998/03/03 1,220 1,230 1,220 1,230 10,000
1998/03/02 1,200 1,230 1,200 1,230 4,900
1998/02/27 1,190 1,230 1,190 1,220 14,700
1998/02/25 1,200 1,200 1,200 1,200 300
1998/02/24 1,170 1,220 1,170 1,220 3,200
1998/02/23 1,170 1,200 1,170 1,200 11,600
1998/02/20 1,170 1,200 1,170 1,200 1,500
1998/02/18 1,170 1,170 1,170 1,170 3,000
1998/02/16 1,170 1,200 1,170 1,200 6,800
1998/02/13 1,140 1,170 1,130 1,170 30,800
1998/02/12 1,140 1,150 1,140 1,150 1,000
1998/02/10 1,130 1,150 1,130 1,150 10,800
1998/02/09 1,130 1,130 1,130 1,130 1,500
1998/02/06 1,110 1,130 1,110 1,130 6,600
1998/02/04 1,100 1,100 1,040 1,100 3,500
1998/02/03 1,100 1,120 1,100 1,120 6,900
1998/02/02 1,100 1,100 1,100 1,100 100
1998/01/30 1,100 1,110 1,070 1,110 27,100
1998/01/29 1,090 1,100 1,090 1,100 6,200
1998/01/28 1,100 1,100 1,100 1,100 1,200
1998/01/27 1,000 1,100 1,000 1,100 9,300
1998/01/26 960 1,000 960 1,000 3,100
1998/01/23 920 930 920 930 1,500
1998/01/22 930 930 930 930 500
1998/01/21 900 940 900 940 3,900
1998/01/20 800 900 800 900 3,100
1998/01/19 807 807 807 807 3,000
1998/01/16 800 800 800 800 100
1998/01/13 700 700 700 700 5,100
1998/01/12 700 700 700 700 6,000
1998/01/08 700 700 700 700 1,000
1998/01/07 690 690 690 690 500
1998/01/05 700 700 700 700 800

このページの先頭へ