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 |
---|---|---|---|---|---|
2001/12/28 | 245 | 245 | 240 | 240 | 1,000 |
2001/12/27 | 255 | 255 | 240 | 240 | 4,600 |
2001/12/26 | 212 | 260 | 210 | 255 | 12,900 |
2001/12/25 | 210 | 230 | 200 | 210 | 7,800 |
2001/12/21 | 220 | 220 | 220 | 220 | 600 |
2001/12/20 | 220 | 220 | 220 | 220 | 600 |
2001/12/19 | 220 | 220 | 220 | 220 | 1,400 |
2001/12/18 | 210 | 220 | 210 | 220 | 1,900 |
2001/12/17 | 236 | 240 | 210 | 210 | 6,000 |
2001/12/14 | 245 | 245 | 240 | 240 | 4,300 |
2001/12/13 | 250 | 250 | 240 | 240 | 2,700 |
2001/12/12 | 230 | 250 | 230 | 250 | 11,700 |
2001/12/11 | 235 | 235 | 230 | 230 | 400 |
2001/12/07 | 235 | 235 | 235 | 235 | 200 |
2001/12/06 | 235 | 235 | 230 | 235 | 5,700 |
2001/12/05 | 235 | 235 | 230 | 230 | 500 |
2001/12/04 | 235 | 235 | 225 | 230 | 2,600 |
2001/12/03 | 230 | 230 | 230 | 230 | 400 |
2001/11/30 | 230 | 230 | 225 | 230 | 4,700 |
2001/11/29 | 230 | 230 | 230 | 230 | 1,600 |
2001/11/28 | 230 | 235 | 230 | 230 | 11,200 |
2001/11/27 | 225 | 230 | 225 | 230 | 2,700 |
2001/11/26 | 220 | 230 | 220 | 225 | 4,400 |
2001/11/22 | 215 | 230 | 212 | 220 | 2,800 |
2001/11/21 | 215 | 215 | 210 | 215 | 20,200 |
2001/11/20 | 215 | 220 | 215 | 215 | 2,400 |
2001/11/19 | 210 | 215 | 210 | 215 | 2,900 |
2001/11/16 | 210 | 210 | 205 | 210 | 12,600 |
2001/11/14 | 205 | 210 | 200 | 210 | 5,600 |
2001/11/13 | 210 | 210 | 205 | 205 | 3,800 |
2001/11/12 | 210 | 213 | 210 | 213 | 2,600 |
2001/11/09 | 210 | 210 | 210 | 210 | 900 |
2001/11/08 | 210 | 210 | 205 | 210 | 7,100 |
2001/11/07 | 210 | 213 | 208 | 210 | 25,100 |
2001/11/06 | 220 | 225 | 210 | 210 | 17,500 |
2001/11/05 | 210 | 210 | 210 | 210 | 4,000 |
2001/11/02 | 220 | 220 | 195 | 210 | 62,500 |
2001/11/01 | 245 | 245 | 230 | 230 | 15,600 |
2001/10/31 | 245 | 250 | 245 | 250 | 800 |
2001/10/30 | 245 | 245 | 245 | 245 | 100 |
2001/10/29 | 250 | 250 | 250 | 250 | 200 |
2001/10/26 | 250 | 260 | 250 | 250 | 3,800 |
2001/10/25 | 245 | 255 | 245 | 255 | 3,900 |
2001/10/24 | 250 | 253 | 240 | 250 | 4,400 |
2001/10/23 | 240 | 250 | 240 | 250 | 3,200 |
2001/10/22 | 251 | 251 | 245 | 245 | 6,400 |
2001/10/19 | 235 | 250 | 220 | 245 | 64,700 |
2001/10/18 | 245 | 245 | 235 | 237 | 5,200 |
2001/10/17 | 250 | 250 | 240 | 245 | 7,700 |
2001/10/16 | 250 | 250 | 246 | 250 | 2,900 |
2001/10/15 | 250 | 251 | 245 | 246 | 24,900 |
2001/10/12 | 250 | 270 | 250 | 250 | 26,600 |
2001/10/11 | 249 | 260 | 249 | 255 | 28,100 |
2001/10/10 | 250 | 255 | 250 | 250 | 21,000 |
2001/10/09 | 250 | 250 | 250 | 250 | 2,000 |
2001/10/05 | 255 | 260 | 255 | 260 | 2,300 |
2001/10/04 | 260 | 262 | 260 | 262 | 1,900 |
2001/10/03 | 255 | 255 | 255 | 255 | 1,300 |
2001/10/02 | 270 | 270 | 255 | 255 | 61,100 |
2001/10/01 | 270 | 270 | 270 | 270 | 1,000 |
2001/09/28 | 250 | 270 | 245 | 270 | 5,900 |
2001/09/27 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/26 | 265 | 265 | 260 | 260 | 1,400 |
2001/09/25 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/21 | 290 | 297 | 270 | 275 | 49,100 |
2001/09/20 | 275 | 280 | 275 | 280 | 1,300 |
2001/09/19 | 280 | 280 | 270 | 275 | 4,900 |
2001/09/18 | 250 | 320 | 250 | 280 | 7,400 |
2001/09/17 | 260 | 260 | 247 | 250 | 2,900 |
2001/09/14 | 251 | 251 | 250 | 250 | 200 |
2001/09/13 | 250 | 250 | 250 | 250 | 100 |
2001/09/12 | 270 | 270 | 260 | 260 | 1,700 |
2001/09/11 | 270 | 270 | 270 | 270 | 3,800 |
2001/09/10 | 280 | 280 | 280 | 280 | 100 |
2001/09/07 | 275 | 280 | 270 | 280 | 3,000 |
2001/09/06 | 285 | 285 | 280 | 280 | 4,900 |
2001/09/05 | 290 | 295 | 290 | 295 | 300 |
2001/09/04 | 300 | 300 | 290 | 290 | 400 |
2001/09/03 | 300 | 300 | 300 | 300 | 100 |
2001/08/31 | 290 | 300 | 285 | 300 | 700 |
2001/08/30 | 281 | 285 | 281 | 285 | 200 |
2001/08/29 | 285 | 285 | 280 | 280 | 800 |
2001/08/28 | 290 | 290 | 280 | 280 | 7,500 |
2001/08/27 | 296 | 300 | 290 | 290 | 1,300 |
2001/08/24 | 305 | 310 | 295 | 300 | 3,100 |
2001/08/23 | 295 | 295 | 295 | 295 | 100 |
2001/08/22 | 300 | 305 | 290 | 305 | 2,100 |
2001/08/21 | 290 | 305 | 290 | 305 | 1,600 |
2001/08/20 | 290 | 290 | 277 | 290 | 1,200 |
2001/08/17 | 277 | 277 | 277 | 277 | 100 |
2001/08/16 | 277 | 277 | 277 | 277 | 100 |
2001/08/15 | 276 | 277 | 276 | 277 | 1,700 |
2001/08/14 | 285 | 285 | 276 | 276 | 200 |
2001/08/13 | 285 | 285 | 280 | 285 | 1,800 |
2001/08/10 | 280 | 285 | 280 | 285 | 200 |
2001/08/09 | 280 | 280 | 280 | 280 | 2,100 |
2001/08/08 | 285 | 285 | 280 | 280 | 1,400 |
2001/08/07 | 290 | 290 | 290 | 290 | 500 |
2001/08/06 | 290 | 290 | 290 | 290 | 2,000 |
2001/08/03 | 290 | 295 | 290 | 290 | 2,400 |
2001/08/02 | 285 | 290 | 285 | 286 | 1,300 |
2001/08/01 | 285 | 285 | 285 | 285 | 4,500 |
2001/07/31 | 315 | 315 | 275 | 285 | 14,500 |
2001/07/26 | 320 | 320 | 320 | 320 | 9,000 |
2001/07/25 | 320 | 320 | 315 | 315 | 1,600 |
2001/07/24 | 315 | 315 | 315 | 315 | 1,100 |
2001/07/23 | 315 | 315 | 315 | 315 | 1,300 |
2001/07/19 | 315 | 315 | 315 | 315 | 100 |
2001/07/18 | 320 | 320 | 315 | 315 | 600 |
2001/07/17 | 320 | 320 | 320 | 320 | 1,000 |
2001/07/16 | 312 | 315 | 310 | 315 | 4,500 |
2001/07/13 | 320 | 320 | 315 | 319 | 1,100 |
2001/07/12 | 320 | 320 | 320 | 320 | 100 |
2001/07/11 | 315 | 320 | 315 | 315 | 2,100 |
2001/07/10 | 315 | 315 | 315 | 315 | 400 |
2001/07/09 | 316 | 320 | 315 | 315 | 400 |
2001/07/05 | 317 | 320 | 317 | 320 | 800 |
2001/07/04 | 317 | 317 | 317 | 317 | 300 |
2001/07/03 | 320 | 320 | 320 | 320 | 1,700 |
2001/07/02 | 320 | 320 | 320 | 320 | 1,800 |
2001/06/29 | 320 | 320 | 320 | 320 | 2,400 |
2001/06/28 | 320 | 320 | 320 | 320 | 400 |
2001/06/27 | 320 | 320 | 316 | 316 | 2,200 |
2001/06/26 | 323 | 323 | 320 | 323 | 3,800 |
2001/06/25 | 323 | 323 | 320 | 320 | 1,800 |
2001/06/22 | 315 | 320 | 315 | 320 | 2,100 |
2001/06/21 | 320 | 320 | 320 | 320 | 100 |
2001/06/20 | 315 | 315 | 315 | 315 | 100 |
2001/06/19 | 320 | 320 | 320 | 320 | 200 |
2001/06/18 | 320 | 320 | 320 | 320 | 500 |
2001/06/15 | 320 | 320 | 316 | 316 | 3,000 |
2001/06/14 | 320 | 320 | 320 | 320 | 100 |
2001/06/12 | 320 | 325 | 320 | 325 | 9,200 |
2001/06/11 | 325 | 325 | 320 | 320 | 2,300 |
2001/06/07 | 324 | 324 | 320 | 324 | 1,200 |
2001/06/05 | 320 | 324 | 320 | 324 | 1,100 |
2001/06/01 | 324 | 324 | 324 | 324 | 300 |
2001/05/31 | 324 | 325 | 320 | 325 | 2,100 |
2001/05/29 | 330 | 330 | 320 | 320 | 9,800 |
2001/05/28 | 325 | 340 | 320 | 320 | 3,700 |
2001/05/25 | 321 | 330 | 320 | 320 | 9,200 |
2001/05/24 | 320 | 321 | 316 | 316 | 600 |
2001/05/23 | 320 | 320 | 320 | 320 | 1,000 |
2001/05/22 | 316 | 316 | 316 | 316 | 100 |
2001/05/21 | 315 | 318 | 315 | 318 | 1,300 |
2001/05/18 | 320 | 320 | 315 | 315 | 2,500 |
2001/05/17 | 325 | 335 | 320 | 320 | 14,500 |
2001/05/16 | 320 | 320 | 320 | 320 | 500 |
2001/05/15 | 322 | 322 | 320 | 320 | 1,100 |
2001/05/14 | 324 | 324 | 320 | 324 | 2,100 |
2001/05/11 | 320 | 320 | 320 | 320 | 100 |
2001/05/09 | 320 | 324 | 315 | 320 | 1,900 |
2001/05/08 | 325 | 325 | 320 | 320 | 7,400 |
2001/05/07 | 325 | 325 | 325 | 325 | 200 |
2001/05/02 | 324 | 324 | 324 | 324 | 500 |
2001/05/01 | 324 | 324 | 324 | 324 | 400 |
2001/04/27 | 324 | 324 | 324 | 324 | 1,900 |
2001/04/26 | 321 | 321 | 320 | 320 | 3,400 |
2001/04/25 | 320 | 320 | 315 | 320 | 3,400 |
2001/04/24 | 311 | 311 | 310 | 310 | 4,200 |
2001/04/23 | 310 | 311 | 310 | 311 | 500 |
2001/04/20 | 305 | 310 | 305 | 310 | 1,000 |
2001/04/19 | 311 | 311 | 311 | 311 | 200 |
2001/04/18 | 310 | 315 | 310 | 310 | 3,900 |
2001/04/17 | 313 | 313 | 310 | 311 | 400 |
2001/04/16 | 310 | 310 | 310 | 310 | 1,200 |
2001/04/13 | 308 | 308 | 308 | 308 | 100 |
2001/04/12 | 305 | 305 | 302 | 302 | 200 |
2001/04/11 | 296 | 306 | 296 | 302 | 1,900 |
2001/04/10 | 310 | 310 | 290 | 290 | 1,600 |
2001/04/09 | 310 | 310 | 310 | 310 | 300 |
2001/04/06 | 310 | 310 | 310 | 310 | 3,500 |
2001/04/04 | 315 | 315 | 305 | 305 | 900 |
2001/04/02 | 320 | 320 | 310 | 310 | 600 |
2001/03/30 | 330 | 335 | 330 | 335 | 200 |
2001/03/27 | 330 | 330 | 330 | 330 | 1,100 |
2001/03/26 | 345 | 345 | 325 | 335 | 3,600 |
2001/03/23 | 345 | 345 | 335 | 335 | 2,300 |
2001/03/22 | 340 | 340 | 340 | 340 | 100 |
2001/03/19 | 330 | 336 | 330 | 330 | 2,000 |
2001/03/16 | 330 | 350 | 330 | 340 | 2,100 |
2001/03/15 | 335 | 335 | 330 | 330 | 2,200 |
2001/03/14 | 320 | 320 | 320 | 320 | 600 |
2001/03/13 | 320 | 320 | 320 | 320 | 100 |
2001/03/09 | 335 | 335 | 310 | 320 | 3,700 |
2001/03/08 | 325 | 325 | 325 | 325 | 1,100 |
2001/03/07 | 335 | 340 | 330 | 330 | 1,600 |
2001/03/06 | 330 | 330 | 330 | 330 | 1,000 |
2001/03/05 | 335 | 340 | 335 | 335 | 1,200 |
2001/03/01 | 340 | 340 | 335 | 335 | 1,700 |
2001/02/28 | 345 | 350 | 340 | 340 | 2,400 |
2001/02/27 | 340 | 340 | 337 | 337 | 3,100 |
2001/02/26 | 345 | 345 | 345 | 345 | 1,800 |
2001/02/23 | 340 | 345 | 340 | 340 | 6,100 |
2001/02/22 | 335 | 360 | 330 | 360 | 27,400 |
2001/02/21 | 314 | 335 | 313 | 335 | 91,100 |
2001/02/20 | 310 | 315 | 310 | 310 | 3,300 |
2001/02/19 | 310 | 320 | 310 | 310 | 3,000 |
2001/02/16 | 325 | 340 | 315 | 315 | 2,600 |
2001/02/15 | 340 | 340 | 335 | 335 | 3,100 |
2001/02/14 | 345 | 350 | 345 | 350 | 1,000 |
2001/02/13 | 346 | 350 | 340 | 350 | 14,200 |
2001/02/09 | 348 | 350 | 346 | 348 | 3,600 |
2001/02/08 | 355 | 365 | 350 | 350 | 23,500 |
2001/02/07 | 335 | 370 | 320 | 360 | 28,400 |
2001/02/06 | 316 | 335 | 315 | 335 | 209,900 |
2001/02/05 | 300 | 320 | 300 | 315 | 5,300 |
2001/02/02 | 310 | 320 | 310 | 320 | 2,800 |
2001/02/01 | 300 | 320 | 300 | 310 | 2,700 |
2001/01/30 | 305 | 310 | 305 | 310 | 700 |
2001/01/29 | 310 | 315 | 300 | 300 | 1,700 |
2001/01/26 | 285 | 320 | 285 | 315 | 3,500 |
2001/01/25 | 290 | 290 | 290 | 290 | 1,300 |
2001/01/24 | 280 | 285 | 280 | 285 | 1,200 |
2001/01/23 | 280 | 280 | 280 | 280 | 100 |
2001/01/19 | 280 | 280 | 280 | 280 | 200 |
2001/01/17 | 280 | 280 | 270 | 270 | 2,600 |
2001/01/16 | 280 | 285 | 270 | 270 | 1,900 |
2001/01/15 | 290 | 290 | 290 | 290 | 200 |
2001/01/11 | 285 | 290 | 280 | 280 | 2,400 |
2001/01/09 | 300 | 307 | 295 | 307 | 1,300 |