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 |
---|---|---|---|---|---|
2005/12/30 | 298 | 300 | 297 | 298 | 16,100 |
2005/12/29 | 307 | 308 | 299 | 300 | 58,300 |
2005/12/28 | 295 | 308 | 292 | 308 | 92,000 |
2005/12/27 | 309 | 310 | 292 | 299 | 116,800 |
2005/12/26 | 317 | 320 | 309 | 310 | 91,200 |
2005/12/22 | 316 | 320 | 310 | 315 | 103,500 |
2005/12/21 | 327 | 328 | 313 | 322 | 142,600 |
2005/12/20 | 337 | 341 | 323 | 327 | 122,600 |
2005/12/19 | 329 | 339 | 325 | 336 | 169,700 |
2005/12/16 | 313 | 348 | 313 | 325 | 568,300 |
2005/12/15 | 311 | 316 | 306 | 313 | 57,000 |
2005/12/14 | 321 | 325 | 307 | 312 | 127,100 |
2005/12/13 | 325 | 326 | 320 | 321 | 183,700 |
2005/12/12 | 316 | 333 | 313 | 325 | 343,600 |
2005/12/09 | 317 | 326 | 311 | 316 | 203,500 |
2005/12/08 | 301 | 332 | 301 | 317 | 739,400 |
2005/12/07 | 307 | 309 | 295 | 300 | 294,800 |
2005/12/06 | 341 | 342 | 302 | 308 | 1,028,900 |
2005/12/05 | 284 | 343 | 283 | 342 | 1,897,900 |
2005/12/02 | 273 | 283 | 272 | 281 | 306,200 |
2005/12/01 | 279 | 284 | 269 | 273 | 226,600 |
2005/11/30 | 302 | 303 | 275 | 279 | 606,500 |
2005/11/29 | 269 | 314 | 269 | 302 | 2,628,900 |
2005/11/28 | 263 | 266 | 260 | 266 | 57,500 |
2005/11/25 | 264 | 265 | 260 | 263 | 76,100 |
2005/11/24 | 279 | 285 | 264 | 265 | 225,600 |
2005/11/22 | 277 | 299 | 277 | 278 | 911,000 |
2005/11/21 | 269 | 278 | 269 | 273 | 198,600 |
2005/11/18 | 264 | 270 | 263 | 267 | 62,100 |
2005/11/17 | 265 | 266 | 262 | 265 | 49,900 |
2005/11/16 | 262 | 275 | 262 | 265 | 99,200 |
2005/11/15 | 266 | 267 | 260 | 265 | 52,000 |
2005/11/14 | 266 | 268 | 264 | 266 | 66,200 |
2005/11/11 | 264 | 269 | 264 | 267 | 18,700 |
2005/11/10 | 264 | 268 | 263 | 265 | 58,800 |
2005/11/09 | 266 | 267 | 261 | 264 | 74,400 |
2005/11/08 | 268 | 269 | 263 | 266 | 54,800 |
2005/11/07 | 272 | 276 | 265 | 268 | 94,500 |
2005/11/04 | 264 | 278 | 264 | 275 | 187,900 |
2005/11/02 | 265 | 268 | 262 | 264 | 57,100 |
2005/11/01 | 266 | 267 | 263 | 266 | 43,700 |
2005/10/31 | 268 | 272 | 262 | 266 | 95,600 |
2005/10/28 | 257 | 280 | 256 | 267 | 446,700 |
2005/10/27 | 265 | 267 | 255 | 257 | 190,600 |
2005/10/26 | 272 | 273 | 262 | 264 | 182,600 |
2005/10/25 | 279 | 283 | 261 | 270 | 232,600 |
2005/10/24 | 279 | 284 | 274 | 279 | 168,700 |
2005/10/21 | 269 | 284 | 260 | 279 | 263,200 |
2005/10/20 | 274 | 288 | 268 | 270 | 364,100 |
2005/10/19 | 256 | 295 | 256 | 273 | 1,401,300 |
2005/10/18 | 254 | 258 | 253 | 256 | 47,000 |
2005/10/17 | 263 | 265 | 252 | 258 | 121,700 |
2005/10/14 | 269 | 270 | 255 | 260 | 102,400 |
2005/10/13 | 270 | 271 | 265 | 270 | 73,500 |
2005/10/12 | 270 | 275 | 267 | 271 | 32,200 |
2005/10/11 | 273 | 274 | 266 | 271 | 59,600 |
2005/10/07 | 267 | 274 | 264 | 272 | 86,200 |
2005/10/06 | 276 | 280 | 266 | 268 | 162,000 |
2005/10/05 | 279 | 280 | 270 | 276 | 114,000 |
2005/10/04 | 282 | 288 | 276 | 278 | 174,600 |
2005/10/03 | 267 | 291 | 267 | 279 | 318,100 |
2005/09/30 | 265 | 270 | 250 | 265 | 148,300 |
2005/09/29 | 281 | 282 | 267 | 270 | 232,100 |
2005/09/28 | 286 | 287 | 277 | 282 | 171,000 |
2005/09/27 | 285 | 294 | 281 | 286 | 184,000 |
2005/09/26 | 300 | 301 | 282 | 290 | 337,200 |
2005/09/22 | 314 | 341 | 291 | 293 | 1,459,900 |
2005/09/21 | 287 | 355 | 287 | 340 | 2,425,500 |
2005/09/20 | 281 | 287 | 281 | 281 | 139,300 |
2005/09/16 | 280 | 287 | 279 | 281 | 93,600 |
2005/09/15 | 290 | 291 | 279 | 280 | 168,800 |
2005/09/14 | 285 | 298 | 277 | 290 | 437,300 |
2005/09/13 | 285 | 291 | 278 | 279 | 202,300 |
2005/09/12 | 294 | 297 | 285 | 286 | 217,900 |
2005/09/09 | 305 | 306 | 285 | 292 | 550,800 |
2005/09/08 | 289 | 326 | 273 | 306 | 1,225,700 |
2005/09/07 | 313 | 314 | 290 | 290 | 566,400 |
2005/09/06 | 344 | 359 | 311 | 313 | 1,209,400 |
2005/09/05 | 314 | 341 | 285 | 338 | 1,999,300 |
2005/09/02 | 353 | 389 | 320 | 320 | 2,226,200 |
2005/09/01 | 332 | 398 | 295 | 360 | 6,271,800 |
2005/08/31 | 235 | 333 | 235 | 330 | 5,572,600 |
2005/08/30 | 210 | 224 | 210 | 217 | 105,100 |
2005/08/29 | 213 | 214 | 210 | 211 | 13,600 |
2005/08/26 | 215 | 216 | 206 | 214 | 130,900 |
2005/08/25 | 216 | 217 | 211 | 215 | 45,000 |
2005/08/24 | 214 | 220 | 214 | 216 | 53,400 |
2005/08/23 | 226 | 227 | 217 | 219 | 122,700 |
2005/08/22 | 217 | 230 | 217 | 225 | 192,500 |
2005/08/19 | 220 | 221 | 209 | 215 | 96,400 |
2005/08/18 | 217 | 233 | 217 | 221 | 238,800 |
2005/08/17 | 227 | 229 | 210 | 217 | 323,900 |
2005/08/16 | 249 | 257 | 226 | 228 | 737,500 |
2005/08/15 | 227 | 255 | 227 | 242 | 1,716,800 |
2005/08/12 | 206 | 245 | 206 | 223 | 1,948,700 |
2005/08/11 | 198 | 207 | 197 | 204 | 47,600 |
2005/08/10 | 196 | 202 | 196 | 197 | 47,700 |
2005/08/09 | 195 | 198 | 195 | 196 | 29,700 |
2005/08/08 | 199 | 201 | 190 | 196 | 61,800 |
2005/08/05 | 201 | 202 | 200 | 201 | 34,700 |
2005/08/04 | 206 | 207 | 201 | 202 | 33,700 |
2005/08/03 | 203 | 207 | 202 | 205 | 52,700 |
2005/08/02 | 205 | 206 | 203 | 203 | 16,100 |
2005/08/01 | 207 | 208 | 204 | 206 | 48,600 |
2005/07/29 | 207 | 208 | 204 | 206 | 24,300 |
2005/07/28 | 205 | 207 | 203 | 207 | 29,200 |
2005/07/27 | 203 | 210 | 200 | 204 | 56,200 |
2005/07/26 | 201 | 204 | 201 | 203 | 28,400 |
2005/07/25 | 204 | 205 | 201 | 202 | 67,300 |
2005/07/22 | 204 | 204 | 202 | 203 | 69,300 |
2005/07/21 | 209 | 209 | 204 | 204 | 43,800 |
2005/07/20 | 210 | 211 | 202 | 209 | 43,400 |
2005/07/19 | 213 | 214 | 208 | 210 | 74,200 |
2005/07/15 | 215 | 216 | 211 | 212 | 60,800 |
2005/07/14 | 215 | 216 | 210 | 214 | 58,500 |
2005/07/13 | 207 | 218 | 207 | 216 | 131,300 |
2005/07/12 | 201 | 221 | 201 | 210 | 157,700 |
2005/07/11 | 201 | 205 | 201 | 201 | 56,700 |
2005/07/08 | 209 | 210 | 200 | 201 | 115,000 |
2005/07/07 | 211 | 212 | 205 | 210 | 91,000 |
2005/07/06 | 219 | 221 | 210 | 212 | 160,200 |
2005/07/05 | 213 | 224 | 210 | 219 | 461,200 |
2005/07/04 | 193 | 214 | 191 | 213 | 794,100 |
2005/07/01 | 195 | 196 | 191 | 194 | 173,600 |
2005/06/30 | 202 | 203 | 195 | 195 | 328,500 |
2005/06/29 | 214 | 220 | 200 | 203 | 230,100 |
2005/06/28 | 219 | 225 | 214 | 214 | 340,000 |
2005/06/27 | 194 | 218 | 180 | 213 | 722,300 |
2005/06/24 | 230 | 270 | 230 | 250 | 312,200 |
2005/06/23 | 227 | 228 | 223 | 228 | 56,200 |
2005/06/22 | 231 | 232 | 226 | 228 | 68,600 |
2005/06/21 | 237 | 238 | 228 | 232 | 75,700 |
2005/06/20 | 242 | 243 | 231 | 238 | 63,900 |
2005/06/17 | 255 | 256 | 241 | 242 | 43,300 |
2005/06/16 | 249 | 255 | 248 | 255 | 86,900 |
2005/06/15 | 235 | 249 | 220 | 249 | 164,400 |
2005/06/14 | 259 | 262 | 255 | 256 | 49,800 |
2005/06/13 | 270 | 270 | 256 | 259 | 56,900 |
2005/06/10 | 255 | 272 | 253 | 268 | 93,800 |
2005/06/09 | 258 | 260 | 251 | 255 | 49,600 |
2005/06/08 | 263 | 270 | 256 | 258 | 59,900 |
2005/06/07 | 268 | 269 | 260 | 265 | 68,400 |
2005/06/06 | 275 | 280 | 264 | 270 | 89,900 |
2005/06/03 | 282 | 284 | 275 | 275 | 52,000 |
2005/06/02 | 284 | 293 | 274 | 281 | 108,200 |
2005/06/01 | 279 | 295 | 278 | 280 | 131,700 |
2005/05/31 | 292 | 293 | 275 | 276 | 106,900 |
2005/05/30 | 298 | 317 | 285 | 290 | 312,100 |
2005/05/27 | 272 | 347 | 272 | 295 | 782,000 |
2005/05/26 | 264 | 270 | 257 | 264 | 42,600 |
2005/05/25 | 272 | 274 | 262 | 264 | 44,900 |
2005/05/24 | 264 | 275 | 251 | 272 | 142,600 |
2005/05/23 | 280 | 281 | 258 | 265 | 134,400 |
2005/05/20 | 296 | 297 | 277 | 281 | 172,500 |
2005/05/19 | 315 | 320 | 290 | 295 | 139,200 |
2005/05/18 | 298 | 315 | 275 | 310 | 163,700 |
2005/05/17 | 329 | 330 | 293 | 300 | 223,500 |
2005/05/16 | 330 | 331 | 307 | 322 | 172,600 |
2005/05/13 | 341 | 344 | 326 | 331 | 189,900 |
2005/05/12 | 338 | 351 | 326 | 341 | 297,100 |
2005/05/11 | 321 | 350 | 307 | 336 | 441,800 |
2005/05/10 | 336 | 353 | 316 | 321 | 612,300 |
2005/05/09 | 290 | 356 | 290 | 329 | 1,061,700 |
2005/05/06 | 275 | 310 | 275 | 285 | 421,600 |
2005/05/02 | 269 | 286 | 256 | 272 | 178,400 |
2005/04/28 | 272 | 274 | 260 | 270 | 168,600 |
2005/04/27 | 289 | 289 | 272 | 274 | 155,200 |
2005/04/26 | 304 | 315 | 275 | 289 | 555,200 |
2005/04/25 | 275 | 311 | 275 | 301 | 1,070,400 |
2005/04/22 | 255 | 267 | 246 | 266 | 365,700 |
2005/04/21 | 235 | 256 | 235 | 248 | 318,400 |
2005/04/20 | 232 | 259 | 220 | 235 | 394,300 |
2005/04/19 | 269 | 280 | 230 | 230 | 758,100 |
2005/04/18 | 258 | 285 | 251 | 260 | 1,794,100 |
2005/04/15 | 219 | 300 | 219 | 240 | 2,940,300 |
2005/04/14 | 206 | 267 | 206 | 219 | 1,370,000 |
2005/04/13 | 199 | 207 | 199 | 206 | 52,800 |
2005/04/12 | 200 | 201 | 199 | 200 | 21,600 |
2005/04/11 | 202 | 202 | 200 | 200 | 15,500 |
2005/04/08 | 199 | 203 | 199 | 202 | 39,400 |
2005/04/07 | 200 | 201 | 199 | 199 | 47,100 |
2005/04/06 | 202 | 203 | 200 | 201 | 28,300 |
2005/04/05 | 203 | 204 | 200 | 203 | 26,200 |
2005/04/04 | 203 | 204 | 201 | 203 | 28,700 |
2005/04/01 | 211 | 212 | 203 | 204 | 26,400 |
2005/03/31 | 209 | 213 | 206 | 212 | 48,200 |
2005/03/30 | 207 | 215 | 207 | 208 | 33,200 |
2005/03/29 | 204 | 216 | 203 | 207 | 91,700 |
2005/03/28 | 203 | 210 | 201 | 205 | 25,200 |
2005/03/25 | 201 | 202 | 200 | 200 | 16,400 |
2005/03/24 | 204 | 205 | 198 | 199 | 28,000 |
2005/03/23 | 205 | 205 | 200 | 205 | 29,600 |
2005/03/22 | 208 | 208 | 205 | 205 | 32,000 |
2005/03/18 | 209 | 210 | 206 | 208 | 24,500 |
2005/03/17 | 208 | 210 | 207 | 208 | 24,100 |
2005/03/16 | 211 | 213 | 207 | 208 | 24,100 |
2005/03/15 | 216 | 216 | 213 | 215 | 24,200 |
2005/03/14 | 215 | 220 | 215 | 216 | 31,200 |
2005/03/11 | 214 | 218 | 214 | 216 | 19,200 |
2005/03/10 | 211 | 219 | 211 | 214 | 48,100 |
2005/03/09 | 208 | 212 | 208 | 211 | 27,600 |
2005/03/08 | 209 | 211 | 208 | 210 | 33,200 |
2005/03/07 | 213 | 215 | 209 | 209 | 52,600 |
2005/03/04 | 214 | 217 | 212 | 212 | 21,400 |
2005/03/03 | 211 | 220 | 211 | 214 | 18,300 |
2005/03/02 | 213 | 213 | 211 | 211 | 31,800 |
2005/03/01 | 214 | 215 | 210 | 212 | 52,400 |
2005/02/28 | 220 | 224 | 213 | 214 | 35,600 |
2005/02/25 | 226 | 230 | 215 | 216 | 92,100 |
2005/02/24 | 225 | 227 | 222 | 222 | 21,800 |
2005/02/23 | 232 | 232 | 221 | 225 | 37,400 |
2005/02/22 | 232 | 238 | 229 | 234 | 88,300 |
2005/02/21 | 213 | 235 | 213 | 230 | 156,400 |
2005/02/18 | 209 | 215 | 209 | 212 | 24,500 |
2005/02/17 | 208 | 213 | 208 | 210 | 38,400 |
2005/02/16 | 208 | 215 | 205 | 208 | 60,100 |
2005/02/15 | 206 | 228 | 206 | 208 | 56,100 |
2005/02/14 | 210 | 212 | 205 | 206 | 42,400 |
2005/02/10 | 210 | 212 | 209 | 212 | 16,400 |
2005/02/09 | 215 | 216 | 210 | 211 | 45,700 |
2005/02/08 | 220 | 222 | 214 | 215 | 27,100 |
2005/02/07 | 220 | 220 | 212 | 220 | 24,600 |
2005/02/04 | 229 | 229 | 220 | 220 | 9,200 |
2005/02/03 | 220 | 233 | 220 | 221 | 50,800 |
2005/02/02 | 222 | 231 | 219 | 220 | 44,600 |
2005/02/01 | 237 | 242 | 220 | 220 | 162,500 |
2005/01/31 | 210 | 240 | 210 | 230 | 170,400 |
2005/01/28 | 215 | 216 | 205 | 208 | 44,700 |
2005/01/27 | 225 | 225 | 213 | 216 | 39,800 |
2005/01/26 | 226 | 231 | 225 | 226 | 62,300 |
2005/01/25 | 231 | 232 | 219 | 228 | 91,900 |
2005/01/24 | 233 | 237 | 226 | 230 | 40,100 |
2005/01/21 | 225 | 235 | 224 | 235 | 44,300 |
2005/01/20 | 230 | 232 | 223 | 230 | 50,700 |
2005/01/19 | 230 | 245 | 225 | 230 | 123,700 |
2005/01/18 | 244 | 250 | 226 | 234 | 165,700 |
2005/01/17 | 224 | 260 | 224 | 232 | 369,500 |
2005/01/14 | 224 | 225 | 210 | 223 | 103,900 |
2005/01/13 | 238 | 259 | 221 | 226 | 354,900 |
2005/01/12 | 202 | 271 | 202 | 235 | 1,021,600 |
2005/01/11 | 197 | 202 | 197 | 201 | 70,900 |
2005/01/07 | 200 | 202 | 195 | 197 | 104,000 |
2005/01/06 | 204 | 205 | 198 | 200 | 62,600 |
2005/01/05 | 201 | 207 | 196 | 198 | 127,300 |
2005/01/04 | 198 | 201 | 194 | 195 | 20,500 |