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 |
---|---|---|---|---|---|
2003/12/30 | 202 | 206 | 200 | 200 | 10,000 |
2003/12/29 | 199 | 204 | 199 | 200 | 8,300 |
2003/12/26 | 195 | 195 | 195 | 195 | 2,000 |
2003/12/25 | 190 | 191 | 190 | 190 | 8,200 |
2003/12/24 | 189 | 191 | 189 | 190 | 2,800 |
2003/12/22 | 189 | 191 | 189 | 190 | 2,000 |
2003/12/18 | 191 | 191 | 190 | 190 | 5,700 |
2003/12/17 | 189 | 190 | 189 | 190 | 300 |
2003/12/16 | 190 | 193 | 190 | 190 | 10,800 |
2003/12/15 | 185 | 189 | 185 | 189 | 2,100 |
2003/12/12 | 190 | 195 | 190 | 190 | 8,800 |
2003/12/11 | 187 | 190 | 187 | 190 | 1,100 |
2003/12/08 | 186 | 186 | 184 | 186 | 5,300 |
2003/12/05 | 183 | 186 | 183 | 185 | 1,300 |
2003/12/04 | 185 | 185 | 184 | 184 | 300 |
2003/12/03 | 190 | 190 | 185 | 185 | 5,300 |
2003/12/02 | 199 | 199 | 190 | 190 | 6,100 |
2003/12/01 | 196 | 200 | 195 | 199 | 9,400 |
2003/11/28 | 199 | 200 | 190 | 190 | 4,600 |
2003/11/27 | 180 | 190 | 180 | 190 | 4,900 |
2003/11/26 | 171 | 180 | 170 | 180 | 5,000 |
2003/11/25 | 180 | 185 | 170 | 170 | 6,300 |
2003/11/21 | 174 | 180 | 170 | 180 | 5,500 |
2003/11/20 | 175 | 175 | 175 | 175 | 200 |
2003/11/17 | 181 | 181 | 179 | 179 | 1,900 |
2003/11/14 | 179 | 181 | 179 | 181 | 700 |
2003/11/12 | 181 | 181 | 179 | 180 | 7,600 |
2003/11/11 | 181 | 181 | 175 | 180 | 6,200 |
2003/11/10 | 188 | 189 | 180 | 180 | 5,300 |
2003/11/07 | 190 | 190 | 184 | 189 | 3,700 |
2003/11/06 | 190 | 191 | 180 | 190 | 3,200 |
2003/11/05 | 201 | 201 | 195 | 195 | 500 |
2003/11/04 | 199 | 200 | 199 | 200 | 2,900 |
2003/10/31 | 199 | 200 | 198 | 200 | 6,200 |
2003/10/29 | 199 | 199 | 195 | 198 | 2,800 |
2003/10/28 | 195 | 200 | 195 | 199 | 6,000 |
2003/10/27 | 190 | 200 | 190 | 195 | 4,600 |
2003/10/24 | 189 | 195 | 189 | 190 | 4,400 |
2003/10/23 | 191 | 191 | 185 | 185 | 1,600 |
2003/10/22 | 189 | 195 | 189 | 190 | 3,000 |
2003/10/21 | 190 | 192 | 184 | 190 | 800 |
2003/10/20 | 180 | 185 | 180 | 185 | 7,200 |
2003/10/17 | 181 | 182 | 177 | 180 | 17,000 |
2003/10/16 | 185 | 185 | 182 | 182 | 7,800 |
2003/10/15 | 189 | 190 | 185 | 185 | 15,100 |
2003/10/14 | 194 | 195 | 188 | 190 | 6,500 |
2003/10/10 | 191 | 195 | 187 | 195 | 3,800 |
2003/10/09 | 194 | 195 | 189 | 190 | 5,400 |
2003/10/08 | 196 | 196 | 194 | 195 | 1,600 |
2003/10/07 | 198 | 200 | 195 | 195 | 3,500 |
2003/10/06 | 201 | 201 | 198 | 198 | 1,200 |
2003/10/03 | 199 | 202 | 199 | 200 | 8,600 |
2003/10/02 | 200 | 202 | 196 | 200 | 11,700 |
2003/10/01 | 205 | 205 | 200 | 200 | 7,400 |
2003/09/30 | 208 | 209 | 205 | 205 | 11,600 |
2003/09/29 | 201 | 205 | 200 | 205 | 12,200 |
2003/09/26 | 198 | 200 | 198 | 200 | 6,400 |
2003/09/25 | 218 | 219 | 200 | 200 | 6,000 |
2003/09/24 | 220 | 224 | 218 | 220 | 17,000 |
2003/09/22 | 212 | 219 | 212 | 218 | 16,300 |
2003/09/19 | 201 | 214 | 201 | 210 | 6,600 |
2003/09/18 | 201 | 208 | 200 | 202 | 19,100 |
2003/09/17 | 201 | 205 | 200 | 201 | 10,300 |
2003/09/16 | 203 | 204 | 201 | 202 | 12,300 |
2003/09/12 | 202 | 205 | 197 | 204 | 6,300 |
2003/09/11 | 202 | 203 | 202 | 203 | 4,800 |
2003/09/10 | 201 | 205 | 200 | 203 | 5,600 |
2003/09/09 | 202 | 203 | 201 | 202 | 5,400 |
2003/09/08 | 200 | 205 | 200 | 202 | 4,600 |
2003/09/05 | 202 | 203 | 199 | 203 | 4,100 |
2003/09/04 | 204 | 205 | 201 | 204 | 2,500 |
2003/09/03 | 204 | 205 | 201 | 204 | 7,900 |
2003/09/02 | 210 | 210 | 204 | 205 | 12,000 |
2003/09/01 | 211 | 212 | 208 | 211 | 18,100 |
2003/08/29 | 211 | 212 | 210 | 211 | 2,500 |
2003/08/28 | 211 | 215 | 210 | 212 | 4,100 |
2003/08/27 | 212 | 212 | 210 | 212 | 2,000 |
2003/08/26 | 213 | 213 | 209 | 210 | 5,500 |
2003/08/25 | 212 | 212 | 210 | 212 | 10,200 |
2003/08/22 | 212 | 212 | 210 | 210 | 3,200 |
2003/08/21 | 210 | 211 | 209 | 210 | 8,600 |
2003/08/20 | 207 | 212 | 207 | 210 | 13,400 |
2003/08/19 | 200 | 207 | 200 | 207 | 8,000 |
2003/08/18 | 198 | 201 | 198 | 200 | 22,800 |
2003/08/15 | 197 | 198 | 197 | 198 | 800 |
2003/08/14 | 199 | 199 | 198 | 198 | 2,600 |
2003/08/13 | 194 | 198 | 194 | 195 | 2,000 |
2003/08/12 | 196 | 199 | 194 | 195 | 4,100 |
2003/08/11 | 198 | 198 | 198 | 198 | 1,700 |
2003/08/08 | 196 | 196 | 195 | 195 | 400 |
2003/08/07 | 196 | 196 | 196 | 196 | 1,600 |
2003/08/06 | 196 | 197 | 196 | 197 | 6,300 |
2003/08/05 | 197 | 197 | 196 | 197 | 2,500 |
2003/08/04 | 196 | 197 | 195 | 197 | 4,300 |
2003/08/01 | 196 | 196 | 194 | 195 | 600 |
2003/07/31 | 193 | 195 | 193 | 195 | 10,600 |
2003/07/30 | 193 | 194 | 193 | 194 | 2,100 |
2003/07/29 | 193 | 195 | 193 | 193 | 2,300 |
2003/07/28 | 193 | 193 | 191 | 193 | 2,600 |
2003/07/25 | 193 | 194 | 189 | 193 | 15,100 |
2003/07/24 | 189 | 190 | 189 | 189 | 600 |
2003/07/23 | 189 | 190 | 189 | 190 | 800 |
2003/07/18 | 190 | 195 | 187 | 188 | 5,000 |
2003/07/17 | 194 | 195 | 188 | 188 | 6,400 |
2003/07/16 | 195 | 195 | 192 | 194 | 3,800 |
2003/07/15 | 193 | 194 | 191 | 194 | 2,700 |
2003/07/14 | 189 | 194 | 189 | 194 | 4,500 |
2003/07/11 | 188 | 192 | 187 | 188 | 9,400 |
2003/07/10 | 190 | 190 | 187 | 188 | 3,800 |
2003/07/09 | 186 | 187 | 186 | 187 | 4,900 |
2003/07/08 | 195 | 195 | 186 | 186 | 1,300 |
2003/07/07 | 180 | 193 | 180 | 186 | 13,700 |
2003/07/04 | 179 | 183 | 177 | 183 | 15,000 |
2003/07/03 | 182 | 182 | 180 | 180 | 20,800 |
2003/07/02 | 180 | 183 | 180 | 183 | 5,600 |
2003/07/01 | 180 | 181 | 179 | 180 | 8,700 |
2003/06/30 | 172 | 178 | 172 | 177 | 10,700 |
2003/06/27 | 175 | 180 | 172 | 172 | 8,200 |
2003/06/26 | 172 | 175 | 171 | 174 | 12,600 |
2003/06/25 | 168 | 170 | 168 | 169 | 11,400 |
2003/06/24 | 160 | 165 | 160 | 165 | 37,700 |
2003/06/23 | 170 | 171 | 150 | 161 | 68,600 |
2003/06/20 | 179 | 179 | 178 | 179 | 8,300 |
2003/06/19 | 177 | 180 | 177 | 179 | 11,200 |
2003/06/18 | 180 | 180 | 176 | 177 | 18,500 |
2003/06/17 | 188 | 188 | 170 | 177 | 24,700 |
2003/06/16 | 193 | 193 | 188 | 189 | 13,700 |
2003/06/13 | 194 | 195 | 191 | 193 | 3,800 |
2003/06/12 | 194 | 194 | 193 | 193 | 5,600 |
2003/06/11 | 194 | 194 | 191 | 191 | 5,800 |
2003/06/10 | 193 | 193 | 192 | 193 | 2,800 |
2003/06/09 | 193 | 194 | 192 | 193 | 2,800 |
2003/06/06 | 190 | 192 | 190 | 192 | 1,000 |
2003/06/05 | 190 | 192 | 190 | 190 | 3,000 |
2003/06/04 | 192 | 192 | 190 | 192 | 2,600 |
2003/06/03 | 190 | 194 | 190 | 192 | 6,800 |
2003/06/02 | 186 | 190 | 186 | 190 | 2,000 |
2003/05/28 | 194 | 194 | 193 | 193 | 1,000 |
2003/05/27 | 187 | 193 | 187 | 193 | 600 |
2003/05/26 | 190 | 193 | 188 | 193 | 7,000 |
2003/05/23 | 184 | 186 | 184 | 186 | 2,400 |
2003/05/22 | 185 | 189 | 185 | 185 | 5,400 |
2003/05/21 | 186 | 189 | 181 | 185 | 7,800 |
2003/05/20 | 190 | 190 | 185 | 185 | 800 |
2003/05/19 | 185 | 188 | 185 | 188 | 1,800 |
2003/05/16 | 185 | 187 | 185 | 187 | 800 |
2003/05/15 | 185 | 185 | 184 | 185 | 6,000 |
2003/05/14 | 191 | 191 | 184 | 185 | 32,300 |
2003/05/13 | 191 | 193 | 190 | 190 | 5,800 |
2003/05/12 | 190 | 195 | 190 | 191 | 5,500 |
2003/05/09 | 190 | 190 | 190 | 190 | 100 |
2003/05/08 | 189 | 191 | 189 | 191 | 6,500 |
2003/05/07 | 189 | 190 | 189 | 190 | 3,700 |
2003/05/06 | 190 | 190 | 185 | 189 | 14,300 |
2003/05/02 | 180 | 180 | 180 | 180 | 15,400 |
2003/05/01 | 175 | 180 | 170 | 180 | 1,100 |
2003/04/30 | 165 | 175 | 165 | 175 | 6,500 |
2003/04/28 | 176 | 180 | 165 | 175 | 5,500 |
2003/04/25 | 176 | 180 | 176 | 180 | 9,900 |
2003/04/24 | 170 | 175 | 170 | 175 | 1,300 |
2003/04/23 | 165 | 170 | 165 | 170 | 1,400 |
2003/04/22 | 170 | 170 | 170 | 170 | 200 |
2003/04/21 | 165 | 170 | 165 | 170 | 24,600 |
2003/04/18 | 165 | 170 | 165 | 165 | 500 |
2003/04/17 | 170 | 175 | 165 | 170 | 3,100 |
2003/04/16 | 171 | 171 | 170 | 170 | 500 |
2003/04/15 | 170 | 170 | 170 | 170 | 2,600 |
2003/04/14 | 170 | 173 | 170 | 173 | 2,300 |
2003/04/11 | 170 | 175 | 170 | 170 | 3,600 |
2003/04/10 | 170 | 173 | 170 | 170 | 1,900 |
2003/04/09 | 173 | 173 | 170 | 170 | 2,100 |
2003/04/08 | 170 | 170 | 170 | 170 | 200 |
2003/04/07 | 175 | 175 | 170 | 170 | 2,700 |
2003/04/04 | 170 | 170 | 170 | 170 | 200 |
2003/04/03 | 170 | 171 | 169 | 171 | 1,100 |
2003/04/02 | 170 | 170 | 170 | 170 | 1,600 |
2003/03/31 | 170 | 173 | 170 | 170 | 4,900 |
2003/03/28 | 170 | 170 | 160 | 166 | 4,200 |
2003/03/27 | 172 | 172 | 169 | 170 | 17,100 |
2003/03/26 | 179 | 180 | 173 | 173 | 12,900 |
2003/03/25 | 175 | 185 | 175 | 182 | 11,900 |
2003/03/24 | 170 | 189 | 170 | 175 | 46,700 |
2003/03/20 | 170 | 175 | 170 | 170 | 38,200 |
2003/03/19 | 175 | 175 | 170 | 170 | 7,400 |
2003/03/18 | 170 | 170 | 168 | 169 | 3,200 |
2003/03/17 | 170 | 170 | 168 | 170 | 20,900 |
2003/03/14 | 171 | 173 | 170 | 170 | 11,900 |
2003/03/13 | 175 | 175 | 174 | 175 | 2,600 |
2003/03/12 | 178 | 178 | 174 | 175 | 10,400 |
2003/03/11 | 180 | 180 | 178 | 178 | 4,200 |
2003/03/10 | 180 | 180 | 180 | 180 | 3,700 |
2003/03/07 | 180 | 180 | 180 | 180 | 1,000 |
2003/03/06 | 180 | 180 | 180 | 180 | 6,000 |
2003/03/05 | 180 | 180 | 180 | 180 | 4,900 |
2003/03/04 | 180 | 180 | 178 | 180 | 15,100 |
2003/03/03 | 180 | 181 | 180 | 180 | 9,500 |
2003/02/28 | 181 | 181 | 180 | 180 | 900 |
2003/02/27 | 183 | 183 | 180 | 180 | 1,800 |
2003/02/26 | 184 | 184 | 181 | 181 | 9,300 |
2003/02/25 | 183 | 185 | 180 | 184 | 11,200 |
2003/02/24 | 182 | 183 | 182 | 183 | 1,700 |
2003/02/21 | 187 | 187 | 182 | 182 | 9,300 |
2003/02/20 | 182 | 183 | 182 | 183 | 1,100 |
2003/02/19 | 182 | 182 | 182 | 182 | 100 |
2003/02/18 | 184 | 184 | 182 | 184 | 22,700 |
2003/02/17 | 180 | 184 | 180 | 184 | 36,600 |
2003/02/14 | 182 | 182 | 182 | 182 | 3,900 |
2003/02/13 | 182 | 182 | 182 | 182 | 6,000 |
2003/02/12 | 180 | 182 | 180 | 180 | 9,300 |
2003/02/10 | 181 | 181 | 175 | 180 | 18,600 |
2003/02/07 | 184 | 184 | 183 | 183 | 1,800 |
2003/02/06 | 185 | 185 | 185 | 185 | 7,300 |
2003/02/05 | 185 | 185 | 180 | 185 | 9,000 |
2003/02/04 | 187 | 187 | 185 | 185 | 3,400 |
2003/02/03 | 185 | 186 | 185 | 185 | 2,700 |
2003/01/31 | 190 | 190 | 185 | 186 | 2,000 |
2003/01/30 | 190 | 190 | 190 | 190 | 9,600 |
2003/01/29 | 185 | 185 | 185 | 185 | 1,600 |
2003/01/28 | 185 | 185 | 185 | 185 | 400 |
2003/01/27 | 185 | 185 | 181 | 181 | 2,600 |
2003/01/24 | 187 | 187 | 182 | 185 | 7,900 |
2003/01/23 | 187 | 187 | 180 | 185 | 2,400 |
2003/01/22 | 187 | 187 | 187 | 187 | 7,500 |
2003/01/21 | 185 | 198 | 183 | 190 | 3,800 |
2003/01/20 | 181 | 181 | 180 | 181 | 2,400 |
2003/01/17 | 185 | 185 | 181 | 181 | 4,100 |
2003/01/16 | 183 | 183 | 183 | 183 | 1,000 |
2003/01/15 | 190 | 190 | 185 | 185 | 9,100 |
2003/01/14 | 195 | 195 | 190 | 190 | 7,800 |
2003/01/10 | 185 | 185 | 185 | 185 | 5,400 |
2003/01/09 | 196 | 196 | 170 | 180 | 16,200 |
2003/01/08 | 195 | 199 | 191 | 199 | 18,700 |
2003/01/07 | 195 | 195 | 194 | 194 | 4,000 |
2003/01/06 | 195 | 200 | 195 | 195 | 2,100 |