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 |
---|---|---|---|---|---|
2004/12/30 | 193 | 194 | 191 | 193 | 17,400 |
2004/12/29 | 192 | 210 | 189 | 192 | 63,200 |
2004/12/28 | 200 | 201 | 190 | 193 | 91,000 |
2004/12/27 | 214 | 214 | 198 | 202 | 90,700 |
2004/12/24 | 205 | 218 | 202 | 204 | 120,700 |
2004/12/22 | 199 | 233 | 199 | 215 | 233,400 |
2004/12/21 | 211 | 214 | 195 | 200 | 190,100 |
2004/12/20 | 224 | 225 | 201 | 214 | 340,700 |
2004/12/17 | 270 | 271 | 215 | 233 | 223,900 |
2004/12/16 | 288 | 310 | 250 | 270 | 348,300 |
2004/12/15 | 215 | 300 | 200 | 274 | 570,400 |
2004/12/14 | 249 | 250 | 206 | 220 | 204,000 |
2004/12/13 | 299 | 310 | 245 | 245 | 316,300 |
2004/12/10 | 320 | 358 | 271 | 290 | 757,000 |
2004/12/09 | 255 | 390 | 255 | 318 | 1,762,600 |
2004/12/08 | 138 | 403 | 138 | 240 | 1,037,200 |
2004/12/07 | 140 | 140 | 136 | 138 | 9,600 |
2004/12/06 | 140 | 141 | 139 | 140 | 3,000 |
2004/12/03 | 139 | 140 | 138 | 140 | 12,100 |
2004/12/02 | 139 | 139 | 137 | 139 | 400 |
2004/12/01 | 140 | 141 | 139 | 140 | 6,200 |
2004/11/30 | 141 | 142 | 138 | 141 | 10,900 |
2004/11/29 | 144 | 148 | 141 | 141 | 4,300 |
2004/11/26 | 145 | 148 | 144 | 144 | 6,300 |
2004/11/25 | 145 | 146 | 135 | 140 | 9,200 |
2004/11/24 | 147 | 148 | 145 | 145 | 3,400 |
2004/11/22 | 146 | 146 | 146 | 146 | 9,000 |
2004/11/19 | 150 | 150 | 145 | 146 | 8,600 |
2004/11/18 | 145 | 153 | 145 | 150 | 16,700 |
2004/11/17 | 142 | 147 | 137 | 146 | 28,400 |
2004/11/16 | 146 | 146 | 140 | 144 | 15,700 |
2004/11/15 | 151 | 151 | 145 | 146 | 30,200 |
2004/11/12 | 151 | 157 | 147 | 151 | 33,800 |
2004/11/11 | 164 | 167 | 150 | 155 | 36,100 |
2004/11/10 | 153 | 172 | 153 | 162 | 107,000 |
2004/11/09 | 157 | 159 | 147 | 151 | 46,100 |
2004/11/08 | 180 | 183 | 150 | 157 | 84,900 |
2004/11/05 | 174 | 199 | 172 | 180 | 307,900 |
2004/11/04 | 136 | 190 | 135 | 170 | 275,400 |
2004/11/02 | 150 | 151 | 135 | 138 | 36,400 |
2004/11/01 | 163 | 174 | 151 | 151 | 95,900 |
2004/10/29 | 175 | 176 | 147 | 159 | 105,100 |
2004/10/28 | 246 | 250 | 149 | 180 | 649,100 |
2004/10/27 | 128 | 255 | 128 | 245 | 671,200 |
2004/10/26 | 107 | 125 | 107 | 125 | 24,100 |
2004/10/25 | 106 | 108 | 106 | 107 | 6,000 |
2004/10/22 | 106 | 106 | 106 | 106 | 100 |
2004/10/21 | 107 | 109 | 105 | 106 | 13,500 |
2004/10/20 | 107 | 109 | 107 | 108 | 4,500 |
2004/10/19 | 107 | 107 | 106 | 107 | 9,300 |
2004/10/18 | 111 | 112 | 105 | 107 | 5,900 |
2004/10/15 | 110 | 111 | 106 | 111 | 21,700 |
2004/10/14 | 116 | 116 | 110 | 111 | 10,100 |
2004/10/13 | 116 | 117 | 114 | 114 | 17,600 |
2004/10/12 | 119 | 120 | 116 | 117 | 4,300 |
2004/10/08 | 120 | 120 | 118 | 119 | 5,300 |
2004/10/07 | 120 | 120 | 119 | 120 | 800 |
2004/10/06 | 120 | 121 | 120 | 120 | 4,300 |
2004/10/05 | 120 | 121 | 120 | 120 | 1,200 |
2004/10/04 | 120 | 121 | 120 | 121 | 20,500 |
2004/10/01 | 118 | 121 | 117 | 120 | 7,300 |
2004/09/30 | 119 | 120 | 118 | 120 | 5,000 |
2004/09/29 | 120 | 121 | 119 | 119 | 9,900 |
2004/09/28 | 125 | 125 | 120 | 124 | 2,900 |
2004/09/27 | 128 | 129 | 127 | 128 | 600 |
2004/09/24 | 136 | 139 | 127 | 130 | 10,200 |
2004/09/22 | 134 | 135 | 134 | 135 | 200 |
2004/09/21 | 137 | 138 | 136 | 136 | 4,800 |
2004/09/17 | 138 | 138 | 135 | 138 | 5,600 |
2004/09/16 | 139 | 140 | 138 | 139 | 11,400 |
2004/09/15 | 140 | 140 | 140 | 140 | 2,200 |
2004/09/14 | 140 | 141 | 140 | 140 | 5,600 |
2004/09/13 | 140 | 140 | 140 | 140 | 3,700 |
2004/09/10 | 140 | 140 | 140 | 140 | 500 |
2004/09/09 | 139 | 140 | 139 | 140 | 3,400 |
2004/09/08 | 141 | 141 | 138 | 139 | 5,100 |
2004/09/07 | 140 | 140 | 140 | 140 | 200 |
2004/09/06 | 141 | 141 | 139 | 139 | 10,700 |
2004/09/03 | 132 | 140 | 131 | 140 | 10,000 |
2004/09/02 | 131 | 132 | 131 | 132 | 4,900 |
2004/09/01 | 135 | 139 | 131 | 132 | 9,800 |
2004/08/31 | 137 | 138 | 130 | 137 | 21,400 |
2004/08/30 | 139 | 140 | 137 | 138 | 4,600 |
2004/08/27 | 140 | 141 | 140 | 140 | 500 |
2004/08/26 | 141 | 142 | 141 | 142 | 4,700 |
2004/08/25 | 140 | 141 | 138 | 138 | 6,200 |
2004/08/24 | 139 | 141 | 139 | 140 | 1,200 |
2004/08/23 | 142 | 142 | 140 | 140 | 300 |
2004/08/20 | 137 | 140 | 137 | 140 | 3,200 |
2004/08/19 | 141 | 141 | 130 | 139 | 4,900 |
2004/08/18 | 144 | 145 | 144 | 145 | 1,100 |
2004/08/17 | 142 | 143 | 140 | 141 | 1,100 |
2004/08/16 | 142 | 142 | 140 | 141 | 1,300 |
2004/08/13 | 145 | 145 | 144 | 144 | 2,400 |
2004/08/12 | 142 | 144 | 141 | 144 | 3,900 |
2004/08/11 | 141 | 142 | 141 | 142 | 3,000 |
2004/08/10 | 139 | 141 | 137 | 141 | 5,700 |
2004/08/09 | 139 | 139 | 139 | 139 | 900 |
2004/08/06 | 139 | 139 | 138 | 139 | 5,200 |
2004/08/05 | 140 | 141 | 138 | 139 | 7,600 |
2004/08/04 | 142 | 143 | 138 | 140 | 4,000 |
2004/08/03 | 144 | 145 | 138 | 143 | 11,300 |
2004/08/02 | 150 | 150 | 143 | 144 | 10,800 |
2004/07/30 | 150 | 150 | 150 | 150 | 2,000 |
2004/07/29 | 151 | 151 | 150 | 150 | 4,200 |
2004/07/28 | 150 | 153 | 150 | 151 | 8,000 |
2004/07/27 | 149 | 155 | 149 | 150 | 5,200 |
2004/07/26 | 151 | 151 | 150 | 150 | 9,100 |
2004/07/23 | 151 | 151 | 149 | 149 | 8,400 |
2004/07/22 | 150 | 150 | 149 | 150 | 6,600 |
2004/07/21 | 150 | 151 | 150 | 150 | 2,000 |
2004/07/20 | 150 | 152 | 150 | 151 | 6,800 |
2004/07/16 | 150 | 152 | 149 | 150 | 5,100 |
2004/07/15 | 153 | 153 | 151 | 151 | 200 |
2004/07/14 | 156 | 156 | 153 | 154 | 7,300 |
2004/07/13 | 154 | 156 | 154 | 154 | 13,900 |
2004/07/12 | 155 | 160 | 154 | 155 | 24,500 |
2004/07/09 | 155 | 156 | 155 | 155 | 24,600 |
2004/07/08 | 153 | 158 | 153 | 155 | 1,000 |
2004/07/07 | 153 | 156 | 152 | 154 | 7,500 |
2004/07/06 | 156 | 157 | 153 | 153 | 5,100 |
2004/07/05 | 156 | 158 | 156 | 157 | 9,800 |
2004/07/02 | 158 | 158 | 155 | 158 | 4,800 |
2004/07/01 | 154 | 159 | 154 | 158 | 9,200 |
2004/06/30 | 156 | 156 | 152 | 154 | 11,400 |
2004/06/29 | 151 | 154 | 151 | 152 | 14,800 |
2004/06/28 | 155 | 156 | 151 | 152 | 33,700 |
2004/06/25 | 166 | 166 | 159 | 159 | 19,500 |
2004/06/24 | 165 | 165 | 164 | 164 | 4,900 |
2004/06/23 | 164 | 168 | 163 | 164 | 24,200 |
2004/06/22 | 166 | 168 | 164 | 165 | 10,900 |
2004/06/21 | 170 | 172 | 165 | 166 | 31,400 |
2004/06/18 | 168 | 170 | 167 | 170 | 19,800 |
2004/06/17 | 170 | 171 | 161 | 165 | 29,100 |
2004/06/16 | 171 | 174 | 169 | 170 | 35,200 |
2004/06/15 | 174 | 175 | 170 | 170 | 13,100 |
2004/06/14 | 164 | 180 | 164 | 174 | 24,200 |
2004/06/11 | 159 | 168 | 159 | 165 | 21,600 |
2004/06/10 | 159 | 160 | 157 | 159 | 25,300 |
2004/06/09 | 167 | 167 | 158 | 160 | 47,100 |
2004/06/08 | 164 | 166 | 164 | 166 | 26,200 |
2004/06/07 | 156 | 162 | 156 | 161 | 40,200 |
2004/06/04 | 158 | 159 | 154 | 156 | 45,100 |
2004/06/03 | 169 | 170 | 154 | 158 | 45,900 |
2004/06/02 | 179 | 180 | 169 | 170 | 32,800 |
2004/06/01 | 192 | 193 | 180 | 180 | 2,800 |
2004/05/31 | 195 | 196 | 194 | 195 | 10,300 |
2004/05/28 | 197 | 197 | 195 | 196 | 1,100 |
2004/05/27 | 200 | 200 | 197 | 200 | 5,200 |
2004/05/26 | 200 | 201 | 197 | 200 | 12,400 |
2004/05/25 | 201 | 201 | 196 | 200 | 5,900 |
2004/05/24 | 200 | 201 | 200 | 200 | 16,200 |
2004/05/21 | 198 | 200 | 190 | 195 | 23,900 |
2004/05/20 | 196 | 199 | 194 | 195 | 13,200 |
2004/05/19 | 195 | 199 | 195 | 195 | 34,600 |
2004/05/18 | 188 | 190 | 188 | 190 | 11,900 |
2004/05/17 | 201 | 209 | 188 | 188 | 43,600 |
2004/05/14 | 249 | 250 | 200 | 205 | 86,600 |
2004/05/13 | 275 | 275 | 271 | 271 | 6,200 |
2004/05/12 | 269 | 274 | 269 | 274 | 22,500 |
2004/05/11 | 273 | 274 | 270 | 270 | 23,700 |
2004/05/10 | 291 | 292 | 270 | 274 | 31,600 |
2004/05/07 | 280 | 295 | 276 | 291 | 23,900 |
2004/05/06 | 274 | 277 | 274 | 275 | 32,600 |
2004/04/30 | 273 | 275 | 273 | 274 | 18,300 |
2004/04/28 | 272 | 273 | 271 | 273 | 37,400 |
2004/04/27 | 271 | 272 | 270 | 271 | 2,500 |
2004/04/26 | 269 | 273 | 269 | 272 | 12,500 |
2004/04/23 | 270 | 271 | 261 | 269 | 6,400 |
2004/04/22 | 269 | 270 | 269 | 269 | 6,600 |
2004/04/21 | 270 | 271 | 265 | 267 | 18,000 |
2004/04/20 | 273 | 273 | 270 | 271 | 6,100 |
2004/04/19 | 262 | 270 | 262 | 270 | 22,700 |
2004/04/16 | 261 | 265 | 260 | 261 | 25,600 |
2004/04/15 | 270 | 272 | 260 | 261 | 36,500 |
2004/04/14 | 265 | 270 | 265 | 269 | 6,000 |
2004/04/13 | 261 | 265 | 260 | 265 | 12,100 |
2004/04/12 | 256 | 258 | 256 | 258 | 5,100 |
2004/04/09 | 259 | 260 | 256 | 256 | 15,100 |
2004/04/08 | 260 | 260 | 258 | 259 | 18,200 |
2004/04/07 | 260 | 261 | 255 | 260 | 31,800 |
2004/04/06 | 265 | 268 | 258 | 260 | 56,300 |
2004/04/05 | 260 | 268 | 260 | 265 | 56,300 |
2004/04/02 | 263 | 264 | 259 | 259 | 14,700 |
2004/04/01 | 264 | 266 | 261 | 263 | 9,900 |
2004/03/31 | 269 | 271 | 265 | 265 | 20,000 |
2004/03/30 | 270 | 272 | 267 | 269 | 14,500 |
2004/03/29 | 272 | 275 | 270 | 272 | 7,800 |
2004/03/26 | 279 | 280 | 273 | 273 | 9,600 |
2004/03/25 | 276 | 290 | 275 | 280 | 20,700 |
2004/03/24 | 268 | 278 | 265 | 275 | 17,200 |
2004/03/23 | 270 | 276 | 264 | 265 | 7,700 |
2004/03/22 | 256 | 272 | 255 | 272 | 26,500 |
2004/03/19 | 256 | 263 | 256 | 261 | 23,000 |
2004/03/18 | 254 | 257 | 254 | 256 | 22,200 |
2004/03/17 | 264 | 265 | 255 | 256 | 17,000 |
2004/03/16 | 260 | 262 | 250 | 250 | 30,400 |
2004/03/15 | 260 | 261 | 257 | 260 | 11,300 |
2004/03/12 | 258 | 263 | 258 | 260 | 7,600 |
2004/03/11 | 258 | 259 | 255 | 258 | 8,500 |
2004/03/10 | 255 | 258 | 254 | 257 | 8,600 |
2004/03/09 | 254 | 255 | 253 | 254 | 13,200 |
2004/03/08 | 254 | 255 | 254 | 255 | 20,000 |
2004/03/05 | 256 | 258 | 253 | 255 | 8,400 |
2004/03/04 | 258 | 260 | 255 | 255 | 16,600 |
2004/03/03 | 251 | 259 | 245 | 259 | 17,200 |
2004/03/02 | 260 | 262 | 250 | 250 | 15,000 |
2004/03/01 | 239 | 275 | 239 | 260 | 38,100 |
2004/02/27 | 227 | 240 | 226 | 236 | 14,800 |
2004/02/26 | 227 | 231 | 226 | 227 | 5,500 |
2004/02/25 | 224 | 227 | 222 | 223 | 6,100 |
2004/02/24 | 221 | 224 | 221 | 222 | 4,900 |
2004/02/23 | 221 | 222 | 219 | 221 | 12,300 |
2004/02/20 | 220 | 221 | 219 | 219 | 14,400 |
2004/02/19 | 220 | 220 | 219 | 220 | 8,100 |
2004/02/18 | 220 | 221 | 206 | 219 | 26,700 |
2004/02/17 | 219 | 220 | 219 | 219 | 27,400 |
2004/02/16 | 218 | 220 | 218 | 219 | 12,700 |
2004/02/13 | 220 | 220 | 219 | 219 | 800 |
2004/02/12 | 218 | 220 | 215 | 219 | 3,200 |
2004/02/10 | 220 | 220 | 210 | 215 | 2,700 |
2004/02/09 | 211 | 219 | 211 | 215 | 1,800 |
2004/02/06 | 214 | 215 | 208 | 210 | 21,400 |
2004/02/05 | 220 | 221 | 215 | 215 | 1,000 |
2004/02/04 | 219 | 221 | 217 | 217 | 11,700 |
2004/02/03 | 220 | 221 | 219 | 220 | 6,600 |
2004/02/02 | 218 | 220 | 218 | 220 | 3,100 |
2004/01/30 | 219 | 220 | 219 | 220 | 16,400 |
2004/01/29 | 219 | 220 | 218 | 220 | 10,400 |
2004/01/28 | 221 | 221 | 219 | 220 | 11,700 |
2004/01/27 | 217 | 221 | 217 | 220 | 1,500 |
2004/01/26 | 212 | 219 | 212 | 216 | 4,600 |
2004/01/23 | 212 | 214 | 212 | 213 | 15,800 |
2004/01/22 | 212 | 213 | 212 | 212 | 3,700 |
2004/01/21 | 212 | 212 | 210 | 212 | 7,300 |
2004/01/20 | 211 | 212 | 208 | 212 | 9,800 |
2004/01/19 | 210 | 212 | 210 | 211 | 9,900 |
2004/01/16 | 209 | 212 | 207 | 212 | 12,300 |
2004/01/15 | 209 | 211 | 209 | 210 | 3,000 |
2004/01/14 | 211 | 214 | 209 | 212 | 4,200 |
2004/01/13 | 210 | 213 | 210 | 212 | 12,400 |
2004/01/09 | 202 | 210 | 202 | 210 | 29,100 |
2004/01/08 | 201 | 202 | 200 | 201 | 11,200 |
2004/01/07 | 201 | 202 | 200 | 201 | 1,800 |
2004/01/06 | 201 | 205 | 200 | 201 | 3,400 |