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
1999/12/28 500 500 450 450 700
1999/12/27 530 530 530 530 4,800
1999/12/24 450 450 450 450 700
1999/12/22 450 450 450 450 200
1999/12/15 450 480 450 480 3,400
1999/12/14 450 450 450 450 700
1999/12/13 550 550 499 499 3,700
1999/12/10 540 540 540 540 1,300
1999/12/09 540 540 540 540 3,800
1999/12/07 540 540 540 540 500
1999/12/02 530 550 530 550 4,000
1999/11/30 480 480 480 480 200
1999/11/29 475 475 475 475 1,600
1999/11/26 523 523 476 476 1,100
1999/11/25 479 479 476 476 900
1999/11/24 480 480 478 480 1,800
1999/11/22 475 476 475 476 1,200
1999/11/19 530 530 475 475 3,400
1999/11/18 530 530 530 530 2,100
1999/11/17 530 530 530 530 3,000
1999/11/16 475 475 475 475 500
1999/11/15 500 500 500 500 100
1999/11/11 570 570 560 560 1,200
1999/11/10 570 570 570 570 2,000
1999/11/04 580 580 580 580 800
1999/11/02 580 580 580 580 300
1999/11/01 600 600 600 600 100
1999/10/29 600 600 600 600 200
1999/10/26 630 630 580 630 3,200
1999/10/25 680 680 680 680 500
1999/10/22 630 630 600 620 600
1999/10/08 630 630 630 630 1,000
1999/10/05 630 630 605 605 2,200
1999/10/04 630 630 630 630 100
1999/09/30 640 640 640 640 900
1999/09/27 630 630 630 630 100
1999/09/24 687 687 640 640 2,000
1999/09/22 660 660 645 645 16,100
1999/09/20 680 680 680 680 1,300
1999/09/17 630 670 630 640 2,100
1999/09/16 670 670 630 630 1,500
1999/09/14 620 680 620 670 8,900
1999/09/10 620 621 620 620 15,500
1999/09/09 630 630 601 606 19,400
1999/09/08 630 630 612 630 500
1999/09/07 630 630 630 630 1,200
1999/09/06 630 630 630 630 500
1999/09/01 680 680 680 680 1,300
1999/08/31 730 730 690 690 800
1999/08/30 750 750 750 750 2,000
1999/08/26 660 660 660 660 900
1999/08/25 660 660 660 660 700
1999/08/20 610 610 610 610 2,000
1999/08/19 635 635 600 600 2,600
1999/08/16 660 660 660 660 100
1999/08/13 610 650 610 650 2,100
1999/08/12 620 620 610 610 7,400
1999/08/11 620 620 620 620 300
1999/08/10 650 650 620 620 4,700
1999/08/09 650 650 650 650 400
1999/08/06 650 650 650 650 100
1999/08/05 650 650 650 650 900
1999/08/02 665 665 665 665 500
1999/07/29 700 700 680 680 900
1999/07/26 729 729 726 726 1,300
1999/07/23 730 730 729 729 500
1999/07/22 740 740 730 730 500
1999/07/21 750 750 750 750 100
1999/07/19 750 750 750 750 500
1999/07/16 750 750 750 750 600
1999/07/15 750 750 750 750 1,000
1999/07/14 755 755 750 750 3,500
1999/07/13 750 750 750 750 100
1999/07/12 755 755 750 750 4,300
1999/07/09 750 750 750 750 100
1999/07/08 790 790 750 750 600
1999/07/07 790 790 790 790 100
1999/07/06 800 800 800 800 200
1999/07/05 810 810 810 810 100
1999/07/02 819 819 815 815 900
1999/07/01 819 819 819 819 200
1999/06/30 819 819 819 819 100
1999/06/29 819 819 819 819 100
1999/06/28 839 839 780 780 400
1999/06/25 840 840 839 839 3,500
1999/06/24 839 839 839 839 100
1999/06/23 810 810 810 810 100
1999/06/21 820 820 810 810 1,000
1999/06/18 839 839 839 839 5,000
1999/06/11 850 850 840 840 2,100
1999/06/10 840 840 840 840 200
1999/06/07 840 840 840 840 200
1999/05/31 840 840 840 840 1,000
1999/05/26 840 840 840 840 700
1999/05/25 840 840 840 840 500
1999/05/18 800 800 800 800 300
1999/05/10 900 900 900 900 3,000
1999/05/07 890 900 890 900 1,300
1999/05/06 899 900 899 900 2,000
1999/04/30 900 900 900 900 1,000
1999/04/27 900 900 900 900 100
1999/04/26 920 920 920 920 600
1999/04/23 910 910 910 910 300
1999/04/22 870 870 870 870 2,000
1999/04/20 870 870 870 870 1,000
1999/04/14 870 900 870 900 5,700
1999/04/13 850 870 850 870 6,000
1999/04/12 850 850 850 850 1,000
1999/04/09 900 900 900 900 1,000
1999/04/08 870 870 870 870 1,500
1999/04/07 870 870 870 870 1,500
1999/04/01 870 870 870 870 1,000
1999/03/31 830 870 830 870 12,100
1999/03/30 800 850 800 850 8,000
1999/03/25 795 800 795 800 7,900
1999/03/23 800 800 800 800 1,000
1999/03/19 850 850 800 800 13,000
1999/03/18 890 890 890 890 5,200
1999/03/17 850 850 850 850 1,000
1999/03/16 850 850 850 850 3,300
1999/03/15 750 800 750 800 2,000
1999/03/11 785 800 785 800 8,200
1999/03/10 790 800 790 800 4,000
1999/03/08 790 790 790 790 500
1999/03/04 785 790 785 790 2,000
1999/03/02 790 790 790 790 100
1999/02/26 800 800 800 800 700
1999/02/25 790 791 790 790 2,600
1999/02/24 790 790 790 790 1,000
1999/02/19 790 790 790 790 100
1999/02/15 800 800 800 800 1,000
1999/02/12 790 790 790 790 100
1999/02/10 790 790 790 790 900
1999/02/08 800 800 800 800 1,000
1999/02/02 800 800 800 800 1,000
1999/01/29 800 800 800 800 1,000
1999/01/28 800 800 800 800 600
1999/01/26 800 800 800 800 800
1999/01/25 800 800 800 800 400
1999/01/22 800 800 800 800 1,000
1999/01/21 800 800 800 800 1,700
1999/01/19 800 800 800 800 1,800
1999/01/18 800 800 800 800 300
1999/01/14 815 815 815 815 500
1999/01/08 820 820 820 820 100
1999/01/06 840 840 840 840 1,000

このページの先頭へ