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 |
---|---|---|---|---|---|
2010/12/30 | 209 | 209 | 207 | 209 | 3,800 |
2010/12/29 | 211 | 211 | 207 | 209 | 10,200 |
2010/12/28 | 213 | 213 | 209 | 210 | 3,300 |
2010/12/27 | 211 | 216 | 209 | 211 | 24,300 |
2010/12/24 | 213 | 213 | 209 | 212 | 10,700 |
2010/12/22 | 212 | 213 | 206 | 210 | 22,300 |
2010/12/21 | 212 | 216 | 212 | 213 | 5,800 |
2010/12/20 | 217 | 220 | 211 | 215 | 14,300 |
2010/12/17 | 210 | 223 | 210 | 214 | 15,600 |
2010/12/16 | 208 | 212 | 208 | 210 | 7,900 |
2010/12/15 | 215 | 215 | 207 | 213 | 25,000 |
2010/12/14 | 215 | 215 | 212 | 213 | 9,600 |
2010/12/13 | 216 | 216 | 211 | 213 | 3,300 |
2010/12/10 | 216 | 221 | 213 | 216 | 11,900 |
2010/12/09 | 221 | 224 | 216 | 218 | 21,500 |
2010/12/08 | 228 | 228 | 223 | 223 | 15,800 |
2010/12/07 | 225 | 229 | 222 | 224 | 44,400 |
2010/12/06 | 216 | 233 | 216 | 223 | 96,600 |
2010/12/03 | 217 | 218 | 214 | 215 | 16,600 |
2010/12/02 | 212 | 217 | 212 | 215 | 18,400 |
2010/12/01 | 209 | 210 | 209 | 210 | 8,800 |
2010/11/30 | 213 | 214 | 210 | 211 | 19,700 |
2010/11/29 | 212 | 215 | 210 | 214 | 13,200 |
2010/11/26 | 216 | 216 | 211 | 212 | 30,000 |
2010/11/25 | 210 | 220 | 210 | 215 | 48,800 |
2010/11/24 | 210 | 211 | 207 | 211 | 13,500 |
2010/11/22 | 209 | 210 | 205 | 210 | 18,600 |
2010/11/19 | 209 | 211 | 208 | 208 | 34,700 |
2010/11/18 | 218 | 228 | 211 | 211 | 274,800 |
2010/11/17 | 205 | 211 | 200 | 206 | 62,700 |
2010/11/16 | 209 | 212 | 203 | 205 | 38,300 |
2010/11/15 | 217 | 217 | 207 | 207 | 68,900 |
2010/11/12 | 223 | 226 | 214 | 217 | 106,700 |
2010/11/11 | 228 | 229 | 222 | 229 | 129,300 |
2010/11/10 | 264 | 274 | 226 | 228 | 1,470,300 |
2010/11/09 | 208 | 248 | 192 | 248 | 764,600 |
2010/11/08 | 194 | 205 | 189 | 198 | 110,000 |
2010/11/05 | 186 | 194 | 186 | 189 | 24,600 |
2010/11/04 | 187 | 187 | 183 | 187 | 11,400 |
2010/11/02 | 185 | 188 | 182 | 184 | 25,200 |
2010/11/01 | 187 | 189 | 180 | 187 | 37,100 |
2010/10/29 | 186 | 193 | 185 | 188 | 52,700 |
2010/10/28 | 194 | 198 | 189 | 193 | 59,500 |
2010/10/27 | 210 | 231 | 195 | 197 | 687,800 |
2010/10/26 | 195 | 198 | 188 | 191 | 43,400 |
2010/10/25 | 199 | 208 | 190 | 197 | 69,300 |
2010/10/22 | 181 | 201 | 181 | 194 | 248,900 |
2010/10/21 | 179 | 195 | 179 | 180 | 118,100 |
2010/10/20 | 181 | 203 | 180 | 181 | 139,000 |
2010/10/19 | 179 | 218 | 178 | 188 | 672,600 |
2010/10/18 | 192 | 194 | 183 | 186 | 55,200 |
2010/10/15 | 194 | 194 | 187 | 189 | 80,000 |
2010/10/14 | 205 | 221 | 196 | 198 | 220,000 |
2010/10/13 | 208 | 211 | 194 | 205 | 154,300 |
2010/10/12 | 220 | 223 | 204 | 208 | 228,200 |
2010/10/08 | 261 | 269 | 212 | 227 | 1,117,600 |
2010/10/07 | 251 | 251 | 235 | 245 | 234,700 |
2010/10/06 | 226 | 259 | 226 | 258 | 2,118,900 |
2010/10/05 | 250 | 270 | 219 | 220 | 1,447,500 |
2010/10/04 | 154 | 204 | 154 | 204 | 348,100 |
2010/10/01 | 164 | 164 | 150 | 154 | 9,900 |
2010/09/30 | 163 | 166 | 163 | 165 | 2,800 |
2010/09/29 | 168 | 168 | 164 | 165 | 6,100 |
2010/09/28 | 171 | 171 | 168 | 169 | 6,000 |
2010/09/27 | 180 | 180 | 171 | 173 | 10,100 |
2010/09/24 | 174 | 180 | 171 | 176 | 22,700 |
2010/09/22 | 173 | 174 | 168 | 174 | 12,400 |
2010/09/21 | 167 | 173 | 167 | 172 | 6,700 |
2010/09/17 | 171 | 171 | 166 | 166 | 2,900 |
2010/09/16 | 167 | 172 | 167 | 170 | 1,200 |
2010/09/15 | 168 | 170 | 167 | 167 | 3,600 |
2010/09/14 | 168 | 172 | 167 | 170 | 4,600 |
2010/09/13 | 172 | 175 | 168 | 170 | 8,600 |
2010/09/10 | 175 | 196 | 166 | 172 | 70,400 |
2010/09/09 | 162 | 178 | 162 | 165 | 18,300 |
2010/09/08 | 165 | 165 | 160 | 163 | 2,500 |
2010/09/07 | 165 | 165 | 165 | 165 | 100 |
2010/09/06 | 165 | 168 | 164 | 168 | 2,400 |
2010/09/03 | 165 | 168 | 165 | 168 | 2,800 |
2010/09/02 | 163 | 165 | 160 | 165 | 8,600 |
2010/09/01 | 163 | 163 | 163 | 163 | 100 |
2010/08/31 | 161 | 163 | 160 | 163 | 2,300 |
2010/08/30 | 163 | 167 | 163 | 167 | 4,000 |
2010/08/27 | 154 | 159 | 154 | 159 | 400 |
2010/08/26 | 154 | 157 | 152 | 155 | 3,100 |
2010/08/25 | 163 | 163 | 152 | 156 | 3,800 |
2010/08/24 | 159 | 160 | 159 | 160 | 1,100 |
2010/08/23 | 162 | 165 | 158 | 165 | 5,000 |
2010/08/20 | 163 | 164 | 163 | 163 | 400 |
2010/08/19 | 160 | 162 | 160 | 162 | 900 |
2010/08/18 | 165 | 165 | 160 | 162 | 8,300 |
2010/08/17 | 165 | 165 | 162 | 162 | 1,400 |
2010/08/16 | 168 | 168 | 165 | 168 | 1,300 |
2010/08/13 | 165 | 170 | 164 | 168 | 800 |
2010/08/12 | 168 | 169 | 164 | 169 | 4,000 |
2010/08/11 | 168 | 171 | 166 | 171 | 2,000 |
2010/08/10 | 173 | 174 | 168 | 168 | 3,300 |
2010/08/09 | 165 | 173 | 165 | 173 | 1,700 |
2010/08/06 | 166 | 171 | 165 | 170 | 2,800 |
2010/08/05 | 167 | 170 | 164 | 166 | 12,300 |
2010/08/04 | 176 | 176 | 167 | 169 | 38,400 |
2010/08/03 | 178 | 182 | 176 | 181 | 11,600 |
2010/08/02 | 195 | 195 | 178 | 178 | 52,600 |
2010/07/30 | 200 | 224 | 182 | 194 | 121,800 |
2010/07/29 | 203 | 203 | 200 | 200 | 5,700 |
2010/07/28 | 196 | 201 | 196 | 200 | 1,800 |
2010/07/27 | 202 | 202 | 195 | 200 | 2,400 |
2010/07/26 | 201 | 204 | 191 | 202 | 1,300 |
2010/07/23 | 199 | 200 | 184 | 196 | 8,000 |
2010/07/22 | 206 | 206 | 195 | 198 | 16,400 |
2010/07/21 | 206 | 210 | 193 | 206 | 21,800 |
2010/07/20 | 175 | 220 | 172 | 197 | 74,200 |
2010/07/16 | 168 | 182 | 164 | 176 | 25,000 |
2010/07/15 | 164 | 165 | 164 | 165 | 1,500 |
2010/07/14 | 169 | 169 | 168 | 169 | 600 |
2010/07/13 | 167 | 167 | 162 | 164 | 2,100 |
2010/07/12 | 169 | 170 | 167 | 170 | 2,500 |
2010/07/09 | 168 | 169 | 166 | 169 | 1,200 |
2010/07/08 | 176 | 176 | 171 | 174 | 2,000 |
2010/07/07 | 169 | 174 | 167 | 172 | 1,500 |
2010/07/06 | 167 | 171 | 167 | 170 | 1,100 |
2010/07/05 | 166 | 179 | 166 | 174 | 3,300 |
2010/07/02 | 160 | 167 | 160 | 162 | 4,500 |
2010/07/01 | 159 | 160 | 151 | 159 | 7,800 |
2010/06/30 | 167 | 167 | 155 | 164 | 23,900 |
2010/06/29 | 178 | 178 | 170 | 171 | 3,700 |
2010/06/28 | 183 | 183 | 177 | 180 | 4,000 |
2010/06/25 | 196 | 196 | 181 | 185 | 8,100 |
2010/06/24 | 193 | 194 | 190 | 194 | 6,500 |
2010/06/23 | 196 | 196 | 193 | 193 | 900 |
2010/06/22 | 202 | 202 | 196 | 196 | 4,500 |
2010/06/21 | 199 | 205 | 198 | 198 | 6,300 |
2010/06/18 | 200 | 207 | 198 | 203 | 8,900 |
2010/06/17 | 202 | 207 | 195 | 200 | 12,100 |
2010/06/16 | 193 | 210 | 193 | 204 | 24,700 |
2010/06/15 | 186 | 191 | 186 | 190 | 3,500 |
2010/06/14 | 183 | 185 | 180 | 185 | 3,400 |
2010/06/11 | 175 | 179 | 175 | 179 | 3,200 |
2010/06/10 | 178 | 180 | 178 | 180 | 1,500 |
2010/06/09 | 179 | 181 | 172 | 181 | 7,600 |
2010/06/08 | 179 | 183 | 177 | 183 | 1,800 |
2010/06/07 | 180 | 180 | 178 | 180 | 4,200 |
2010/06/04 | 180 | 185 | 180 | 185 | 1,800 |
2010/06/03 | 182 | 184 | 180 | 182 | 4,200 |
2010/06/02 | 189 | 189 | 180 | 181 | 13,900 |
2010/06/01 | 187 | 189 | 185 | 186 | 4,800 |
2010/05/31 | 186 | 186 | 181 | 185 | 5,300 |
2010/05/28 | 192 | 192 | 185 | 186 | 2,000 |
2010/05/27 | 181 | 182 | 180 | 182 | 1,700 |
2010/05/26 | 181 | 182 | 177 | 182 | 5,900 |
2010/05/25 | 188 | 188 | 178 | 180 | 9,100 |
2010/05/24 | 183 | 188 | 179 | 188 | 9,100 |
2010/05/21 | 186 | 188 | 179 | 188 | 14,600 |
2010/05/20 | 196 | 197 | 190 | 191 | 5,800 |
2010/05/19 | 193 | 198 | 184 | 198 | 10,800 |
2010/05/18 | 206 | 207 | 196 | 202 | 23,100 |
2010/05/17 | 215 | 216 | 200 | 206 | 33,000 |
2010/05/14 | 211 | 218 | 211 | 215 | 13,100 |
2010/05/13 | 206 | 213 | 206 | 210 | 5,900 |
2010/05/12 | 206 | 210 | 201 | 203 | 21,100 |
2010/05/11 | 221 | 224 | 208 | 208 | 9,100 |
2010/05/10 | 219 | 223 | 217 | 221 | 9,200 |
2010/05/07 | 203 | 226 | 203 | 219 | 27,500 |
2010/05/06 | 239 | 240 | 235 | 235 | 12,200 |
2010/04/30 | 254 | 255 | 240 | 249 | 67,200 |
2010/04/28 | 249 | 255 | 244 | 251 | 59,500 |
2010/04/27 | 253 | 255 | 237 | 255 | 122,200 |
2010/04/26 | 235 | 304 | 234 | 254 | 637,700 |
2010/04/23 | 231 | 238 | 226 | 229 | 32,700 |
2010/04/22 | 233 | 233 | 224 | 231 | 18,700 |
2010/04/21 | 220 | 232 | 220 | 232 | 26,800 |
2010/04/20 | 214 | 227 | 210 | 221 | 20,900 |
2010/04/19 | 211 | 214 | 211 | 213 | 5,300 |
2010/04/16 | 220 | 220 | 209 | 219 | 25,300 |
2010/04/15 | 220 | 220 | 216 | 220 | 4,300 |
2010/04/14 | 220 | 220 | 210 | 219 | 21,300 |
2010/04/13 | 222 | 222 | 219 | 220 | 5,100 |
2010/04/12 | 223 | 225 | 220 | 223 | 7,300 |
2010/04/09 | 225 | 225 | 220 | 223 | 10,100 |
2010/04/08 | 229 | 230 | 224 | 225 | 4,500 |
2010/04/07 | 226 | 227 | 222 | 226 | 7,200 |
2010/04/06 | 226 | 230 | 224 | 229 | 11,400 |
2010/04/05 | 229 | 234 | 225 | 225 | 15,100 |
2010/04/02 | 229 | 232 | 223 | 229 | 11,100 |
2010/04/01 | 217 | 223 | 214 | 221 | 4,600 |
2010/03/31 | 220 | 221 | 213 | 217 | 18,400 |
2010/03/30 | 227 | 227 | 219 | 221 | 8,100 |
2010/03/29 | 227 | 228 | 223 | 225 | 10,300 |
2010/03/26 | 235 | 236 | 220 | 231 | 51,400 |
2010/03/25 | 240 | 240 | 238 | 238 | 6,300 |
2010/03/24 | 238 | 243 | 238 | 239 | 14,900 |
2010/03/23 | 241 | 242 | 238 | 239 | 12,600 |
2010/03/19 | 241 | 246 | 240 | 241 | 9,700 |
2010/03/18 | 241 | 246 | 240 | 245 | 6,000 |
2010/03/17 | 240 | 248 | 235 | 242 | 21,600 |
2010/03/16 | 247 | 247 | 239 | 240 | 25,100 |
2010/03/15 | 251 | 256 | 245 | 245 | 37,800 |
2010/03/12 | 250 | 262 | 243 | 254 | 39,600 |
2010/03/11 | 249 | 251 | 243 | 248 | 25,400 |
2010/03/10 | 234 | 258 | 234 | 252 | 123,000 |
2010/03/09 | 234 | 246 | 233 | 234 | 41,600 |
2010/03/08 | 234 | 249 | 230 | 233 | 78,000 |
2010/03/05 | 224 | 233 | 222 | 229 | 16,800 |
2010/03/04 | 226 | 228 | 222 | 222 | 9,200 |
2010/03/03 | 226 | 227 | 221 | 226 | 7,300 |
2010/03/02 | 231 | 234 | 226 | 226 | 11,400 |
2010/03/01 | 219 | 237 | 218 | 234 | 32,700 |
2010/02/26 | 230 | 230 | 215 | 228 | 15,300 |
2010/02/25 | 235 | 235 | 226 | 230 | 28,200 |
2010/02/24 | 240 | 243 | 228 | 235 | 93,500 |
2010/02/23 | 220 | 247 | 220 | 239 | 183,500 |
2010/02/22 | 208 | 237 | 203 | 226 | 381,400 |
2010/02/19 | 209 | 219 | 201 | 205 | 171,600 |
2010/02/18 | 191 | 241 | 190 | 225 | 796,300 |
2010/02/17 | 190 | 192 | 187 | 191 | 8,700 |
2010/02/16 | 186 | 192 | 186 | 188 | 10,200 |
2010/02/15 | 189 | 192 | 185 | 187 | 14,400 |
2010/02/12 | 179 | 189 | 178 | 187 | 26,700 |
2010/02/10 | 180 | 186 | 177 | 186 | 13,900 |
2010/02/09 | 188 | 188 | 177 | 177 | 33,400 |
2010/02/08 | 184 | 200 | 180 | 189 | 84,700 |
2010/02/05 | 178 | 219 | 174 | 184 | 326,800 |
2010/02/04 | 184 | 186 | 176 | 181 | 21,300 |
2010/02/03 | 194 | 196 | 185 | 185 | 35,300 |
2010/02/02 | 200 | 200 | 184 | 189 | 77,700 |
2010/02/01 | 240 | 267 | 191 | 194 | 359,000 |
2010/01/29 | 165 | 217 | 161 | 217 | 142,000 |
2010/01/28 | 160 | 169 | 160 | 167 | 25,200 |
2010/01/27 | 167 | 167 | 160 | 167 | 10,500 |
2010/01/26 | 158 | 168 | 153 | 165 | 38,100 |
2010/01/25 | 154 | 161 | 150 | 159 | 23,300 |
2010/01/22 | 144 | 172 | 141 | 158 | 140,800 |
2010/01/21 | 145 | 150 | 139 | 144 | 30,000 |
2010/01/20 | 150 | 151 | 146 | 150 | 8,800 |
2010/01/19 | 150 | 151 | 147 | 150 | 12,700 |
2010/01/18 | 151 | 152 | 149 | 150 | 15,800 |
2010/01/15 | 158 | 175 | 154 | 157 | 115,100 |
2010/01/14 | 144 | 157 | 144 | 157 | 20,800 |
2010/01/13 | 150 | 151 | 146 | 146 | 12,500 |
2010/01/12 | 156 | 156 | 147 | 152 | 21,800 |
2010/01/08 | 158 | 163 | 151 | 155 | 36,100 |
2010/01/07 | 164 | 173 | 151 | 163 | 41,900 |
2010/01/06 | 169 | 169 | 149 | 158 | 57,000 |
2010/01/05 | 182 | 189 | 170 | 170 | 247,200 |
2010/01/04 | 152 | 188 | 152 | 174 | 595,800 |