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 |
---|---|---|---|---|---|
2011/12/30 | 166 | 170 | 165 | 170 | 2,000 |
2011/12/29 | 165 | 171 | 165 | 170 | 11,200 |
2011/12/28 | 159 | 168 | 159 | 168 | 5,400 |
2011/12/27 | 159 | 163 | 158 | 158 | 4,800 |
2011/12/26 | 173 | 173 | 158 | 165 | 8,700 |
2011/12/22 | 165 | 169 | 165 | 169 | 6,200 |
2011/12/21 | 171 | 172 | 167 | 168 | 16,300 |
2011/12/20 | 166 | 170 | 166 | 170 | 2,600 |
2011/12/19 | 167 | 169 | 165 | 169 | 2,600 |
2011/12/16 | 173 | 173 | 172 | 172 | 1,100 |
2011/12/15 | 174 | 174 | 170 | 172 | 10,200 |
2011/12/14 | 175 | 176 | 174 | 174 | 10,200 |
2011/12/13 | 180 | 180 | 173 | 174 | 8,800 |
2011/12/12 | 170 | 174 | 170 | 174 | 1,500 |
2011/12/09 | 173 | 173 | 169 | 170 | 2,600 |
2011/12/08 | 174 | 174 | 169 | 170 | 9,800 |
2011/12/07 | 171 | 177 | 171 | 175 | 3,200 |
2011/12/06 | 175 | 177 | 171 | 171 | 9,800 |
2011/12/05 | 176 | 178 | 172 | 178 | 3,400 |
2011/12/02 | 172 | 178 | 170 | 175 | 1,800 |
2011/12/01 | 176 | 179 | 172 | 172 | 3,700 |
2011/11/30 | 166 | 180 | 165 | 173 | 12,200 |
2011/11/29 | 165 | 170 | 165 | 170 | 5,300 |
2011/11/28 | 167 | 171 | 165 | 170 | 4,900 |
2011/11/25 | 164 | 171 | 160 | 162 | 4,200 |
2011/11/24 | 159 | 160 | 159 | 160 | 700 |
2011/11/22 | 161 | 164 | 161 | 163 | 2,300 |
2011/11/21 | 164 | 165 | 162 | 164 | 2,500 |
2011/11/18 | 163 | 166 | 162 | 166 | 1,400 |
2011/11/17 | 163 | 165 | 162 | 165 | 9,400 |
2011/11/16 | 170 | 186 | 168 | 170 | 15,900 |
2011/11/15 | 167 | 170 | 166 | 167 | 5,800 |
2011/11/14 | 164 | 171 | 163 | 165 | 14,900 |
2011/11/11 | 170 | 170 | 153 | 159 | 44,000 |
2011/11/10 | 182 | 183 | 179 | 180 | 6,000 |
2011/11/09 | 188 | 190 | 185 | 185 | 6,800 |
2011/11/08 | 192 | 194 | 187 | 187 | 19,700 |
2011/11/07 | 212 | 219 | 190 | 195 | 48,100 |
2011/11/04 | 205 | 215 | 201 | 212 | 13,000 |
2011/11/02 | 210 | 210 | 201 | 208 | 15,100 |
2011/11/01 | 217 | 219 | 213 | 217 | 1,800 |
2011/10/31 | 220 | 225 | 217 | 217 | 17,200 |
2011/10/28 | 207 | 219 | 207 | 218 | 22,400 |
2011/10/27 | 203 | 210 | 203 | 206 | 6,600 |
2011/10/26 | 212 | 212 | 201 | 205 | 10,200 |
2011/10/25 | 212 | 213 | 210 | 211 | 2,300 |
2011/10/24 | 210 | 211 | 208 | 211 | 4,100 |
2011/10/21 | 206 | 209 | 206 | 209 | 1,400 |
2011/10/20 | 212 | 212 | 206 | 211 | 2,300 |
2011/10/19 | 213 | 214 | 208 | 212 | 3,200 |
2011/10/18 | 211 | 213 | 205 | 213 | 2,500 |
2011/10/17 | 216 | 216 | 215 | 215 | 1,400 |
2011/10/14 | 215 | 219 | 213 | 216 | 1,000 |
2011/10/13 | 212 | 220 | 212 | 215 | 13,000 |
2011/10/12 | 213 | 213 | 210 | 211 | 2,400 |
2011/10/11 | 213 | 217 | 208 | 214 | 6,100 |
2011/10/07 | 202 | 210 | 202 | 210 | 1,200 |
2011/10/06 | 202 | 210 | 200 | 202 | 2,600 |
2011/10/05 | 210 | 210 | 205 | 205 | 4,700 |
2011/10/04 | 201 | 214 | 201 | 213 | 6,700 |
2011/10/03 | 211 | 216 | 208 | 216 | 4,300 |
2011/09/30 | 206 | 219 | 205 | 214 | 8,400 |
2011/09/29 | 196 | 206 | 196 | 205 | 5,000 |
2011/09/28 | 193 | 196 | 180 | 196 | 8,200 |
2011/09/27 | 204 | 204 | 188 | 189 | 20,800 |
2011/09/26 | 200 | 200 | 187 | 189 | 9,900 |
2011/09/22 | 207 | 208 | 200 | 207 | 13,600 |
2011/09/21 | 215 | 220 | 207 | 208 | 4,900 |
2011/09/20 | 218 | 218 | 215 | 218 | 900 |
2011/09/16 | 204 | 218 | 204 | 218 | 23,700 |
2011/09/15 | 224 | 225 | 220 | 220 | 5,400 |
2011/09/14 | 239 | 239 | 220 | 223 | 18,800 |
2011/09/13 | 235 | 243 | 233 | 238 | 2,900 |
2011/09/12 | 246 | 246 | 229 | 240 | 3,800 |
2011/09/09 | 251 | 253 | 248 | 251 | 4,400 |
2011/09/08 | 254 | 254 | 246 | 252 | 2,800 |
2011/09/07 | 246 | 257 | 245 | 253 | 6,300 |
2011/09/06 | 256 | 256 | 241 | 250 | 8,900 |
2011/09/05 | 259 | 259 | 244 | 252 | 9,100 |
2011/09/02 | 263 | 263 | 254 | 259 | 4,600 |
2011/09/01 | 246 | 269 | 246 | 263 | 13,600 |
2011/08/31 | 253 | 253 | 246 | 246 | 4,200 |
2011/08/30 | 242 | 255 | 242 | 255 | 12,000 |
2011/08/29 | 231 | 246 | 231 | 246 | 3,200 |
2011/08/26 | 243 | 244 | 233 | 239 | 5,900 |
2011/08/25 | 242 | 245 | 239 | 242 | 4,500 |
2011/08/24 | 234 | 243 | 234 | 242 | 2,100 |
2011/08/23 | 236 | 242 | 234 | 242 | 5,000 |
2011/08/22 | 243 | 245 | 234 | 234 | 14,500 |
2011/08/19 | 250 | 257 | 245 | 252 | 9,900 |
2011/08/18 | 264 | 264 | 261 | 264 | 3,100 |
2011/08/17 | 265 | 266 | 261 | 266 | 3,000 |
2011/08/16 | 268 | 270 | 264 | 267 | 3,700 |
2011/08/15 | 254 | 263 | 254 | 263 | 3,000 |
2011/08/12 | 246 | 253 | 244 | 253 | 6,100 |
2011/08/11 | 230 | 246 | 229 | 246 | 6,800 |
2011/08/10 | 238 | 247 | 231 | 235 | 21,200 |
2011/08/09 | 210 | 236 | 210 | 233 | 38,900 |
2011/08/08 | 242 | 268 | 241 | 247 | 20,300 |
2011/08/05 | 267 | 269 | 255 | 260 | 17,800 |
2011/08/04 | 271 | 284 | 270 | 275 | 4,900 |
2011/08/03 | 275 | 275 | 266 | 270 | 17,600 |
2011/08/02 | 278 | 282 | 276 | 277 | 15,200 |
2011/08/01 | 290 | 290 | 281 | 290 | 20,400 |
2011/07/29 | 302 | 304 | 277 | 292 | 58,600 |
2011/07/28 | 297 | 304 | 286 | 304 | 36,000 |
2011/07/27 | 317 | 318 | 305 | 305 | 41,400 |
2011/07/26 | 322 | 324 | 313 | 320 | 27,600 |
2011/07/25 | 328 | 353 | 322 | 323 | 124,100 |
2011/07/22 | 318 | 320 | 312 | 320 | 15,700 |
2011/07/21 | 318 | 318 | 310 | 318 | 11,100 |
2011/07/20 | 320 | 325 | 314 | 319 | 18,700 |
2011/07/19 | 311 | 326 | 311 | 320 | 32,700 |
2011/07/15 | 308 | 311 | 306 | 311 | 6,600 |
2011/07/14 | 310 | 310 | 299 | 307 | 15,200 |
2011/07/13 | 300 | 311 | 300 | 311 | 12,500 |
2011/07/12 | 305 | 313 | 303 | 306 | 9,400 |
2011/07/11 | 307 | 310 | 305 | 310 | 5,000 |
2011/07/08 | 306 | 307 | 301 | 305 | 11,500 |
2011/07/07 | 305 | 311 | 303 | 311 | 2,900 |
2011/07/06 | 311 | 311 | 303 | 309 | 1,600 |
2011/07/05 | 309 | 309 | 304 | 309 | 4,800 |
2011/07/04 | 305 | 312 | 301 | 305 | 15,200 |
2011/07/01 | 310 | 311 | 301 | 305 | 15,000 |
2011/06/30 | 320 | 320 | 305 | 308 | 16,400 |
2011/06/29 | 305 | 320 | 304 | 318 | 17,700 |
2011/06/28 | 306 | 312 | 302 | 310 | 13,500 |
2011/06/27 | 333 | 337 | 306 | 306 | 93,200 |
2011/06/24 | 293 | 333 | 290 | 328 | 278,700 |
2011/06/23 | 283 | 288 | 283 | 288 | 5,300 |
2011/06/22 | 280 | 282 | 279 | 282 | 2,300 |
2011/06/21 | 275 | 281 | 275 | 277 | 12,500 |
2011/06/20 | 280 | 281 | 273 | 275 | 15,900 |
2011/06/17 | 272 | 305 | 271 | 280 | 79,700 |
2011/06/16 | 281 | 285 | 277 | 278 | 7,500 |
2011/06/15 | 291 | 297 | 279 | 284 | 19,200 |
2011/06/14 | 278 | 294 | 278 | 287 | 16,600 |
2011/06/13 | 267 | 278 | 267 | 276 | 10,400 |
2011/06/10 | 273 | 276 | 270 | 276 | 7,800 |
2011/06/09 | 270 | 272 | 266 | 270 | 7,500 |
2011/06/08 | 274 | 274 | 258 | 270 | 11,400 |
2011/06/07 | 271 | 274 | 262 | 270 | 14,600 |
2011/06/06 | 290 | 290 | 270 | 271 | 22,600 |
2011/06/03 | 293 | 304 | 289 | 289 | 34,800 |
2011/06/02 | 295 | 305 | 292 | 292 | 39,800 |
2011/06/01 | 306 | 309 | 301 | 303 | 19,300 |
2011/05/31 | 302 | 313 | 297 | 303 | 18,000 |
2011/05/30 | 296 | 304 | 292 | 304 | 28,700 |
2011/05/27 | 315 | 315 | 301 | 308 | 8,900 |
2011/05/26 | 312 | 319 | 304 | 318 | 15,800 |
2011/05/25 | 325 | 327 | 293 | 313 | 35,100 |
2011/05/24 | 325 | 335 | 300 | 320 | 15,700 |
2011/05/23 | 354 | 354 | 324 | 327 | 27,900 |
2011/05/20 | 351 | 357 | 330 | 338 | 57,200 |
2011/05/19 | 377 | 380 | 351 | 351 | 47,200 |
2011/05/18 | 369 | 409 | 363 | 370 | 106,900 |
2011/05/17 | 348 | 379 | 344 | 378 | 43,200 |
2011/05/16 | 355 | 363 | 334 | 341 | 48,400 |
2011/05/13 | 378 | 381 | 360 | 371 | 90,700 |
2011/05/12 | 364 | 380 | 356 | 378 | 99,000 |
2011/05/11 | 350 | 377 | 350 | 362 | 123,300 |
2011/05/10 | 323 | 358 | 320 | 354 | 185,400 |
2011/05/09 | 330 | 332 | 317 | 317 | 39,300 |
2011/05/06 | 343 | 343 | 313 | 325 | 92,800 |
2011/05/02 | 341 | 359 | 328 | 343 | 166,600 |
2011/04/28 | 391 | 417 | 341 | 341 | 345,100 |
2011/04/27 | 360 | 432 | 360 | 407 | 878,600 |
2011/04/26 | 334 | 368 | 315 | 352 | 354,500 |
2011/04/25 | 306 | 351 | 295 | 350 | 406,100 |
2011/04/22 | 275 | 303 | 272 | 293 | 287,400 |
2011/04/21 | 276 | 288 | 265 | 266 | 95,500 |
2011/04/20 | 250 | 288 | 250 | 275 | 225,500 |
2011/04/19 | 249 | 249 | 242 | 246 | 22,900 |
2011/04/18 | 249 | 252 | 245 | 251 | 46,500 |
2011/04/15 | 254 | 254 | 237 | 245 | 33,900 |
2011/04/14 | 252 | 257 | 251 | 252 | 34,200 |
2011/04/13 | 231 | 252 | 230 | 249 | 45,400 |
2011/04/12 | 242 | 242 | 233 | 233 | 14,800 |
2011/04/11 | 234 | 243 | 233 | 243 | 10,100 |
2011/04/08 | 230 | 235 | 227 | 234 | 28,700 |
2011/04/07 | 252 | 260 | 239 | 240 | 30,500 |
2011/04/06 | 264 | 264 | 245 | 252 | 63,100 |
2011/04/05 | 244 | 273 | 244 | 260 | 316,100 |
2011/04/04 | 231 | 240 | 230 | 239 | 37,600 |
2011/04/01 | 232 | 235 | 228 | 230 | 15,600 |
2011/03/31 | 247 | 247 | 228 | 233 | 40,400 |
2011/03/30 | 223 | 247 | 223 | 240 | 66,200 |
2011/03/29 | 219 | 227 | 219 | 226 | 21,200 |
2011/03/28 | 240 | 242 | 225 | 229 | 35,100 |
2011/03/25 | 250 | 281 | 225 | 229 | 163,000 |
2011/03/24 | 212 | 235 | 212 | 234 | 52,300 |
2011/03/23 | 230 | 230 | 208 | 213 | 95,000 |
2011/03/22 | 200 | 220 | 200 | 214 | 70,000 |
2011/03/18 | 181 | 190 | 181 | 189 | 11,500 |
2011/03/17 | 175 | 189 | 175 | 181 | 15,400 |
2011/03/16 | 188 | 191 | 172 | 183 | 32,700 |
2011/03/15 | 207 | 207 | 148 | 198 | 95,600 |
2011/03/14 | 220 | 220 | 190 | 198 | 187,700 |
2011/03/11 | 200 | 200 | 194 | 194 | 13,700 |
2011/03/10 | 201 | 202 | 200 | 200 | 9,900 |
2011/03/09 | 203 | 204 | 201 | 201 | 3,800 |
2011/03/08 | 202 | 202 | 201 | 202 | 1,900 |
2011/03/07 | 202 | 203 | 200 | 201 | 8,000 |
2011/03/04 | 203 | 204 | 201 | 201 | 4,900 |
2011/03/03 | 201 | 203 | 199 | 202 | 8,400 |
2011/03/02 | 203 | 205 | 202 | 203 | 6,800 |
2011/03/01 | 204 | 207 | 202 | 207 | 11,600 |
2011/02/28 | 203 | 206 | 201 | 203 | 12,300 |
2011/02/25 | 201 | 203 | 200 | 203 | 6,000 |
2011/02/24 | 207 | 207 | 199 | 200 | 25,000 |
2011/02/23 | 211 | 212 | 208 | 208 | 11,200 |
2011/02/22 | 213 | 215 | 208 | 214 | 30,300 |
2011/02/21 | 205 | 214 | 203 | 213 | 23,800 |
2011/02/18 | 205 | 207 | 203 | 205 | 11,200 |
2011/02/17 | 203 | 210 | 203 | 205 | 27,200 |
2011/02/16 | 201 | 204 | 201 | 203 | 7,500 |
2011/02/15 | 204 | 205 | 201 | 203 | 17,300 |
2011/02/14 | 202 | 205 | 202 | 202 | 5,600 |
2011/02/10 | 202 | 204 | 198 | 201 | 54,200 |
2011/02/09 | 212 | 212 | 205 | 208 | 19,600 |
2011/02/08 | 211 | 213 | 208 | 213 | 18,900 |
2011/02/07 | 216 | 216 | 210 | 211 | 31,300 |
2011/02/04 | 215 | 222 | 214 | 215 | 17,100 |
2011/02/03 | 223 | 228 | 214 | 215 | 26,700 |
2011/02/02 | 216 | 222 | 214 | 222 | 20,400 |
2011/02/01 | 217 | 228 | 215 | 215 | 72,900 |
2011/01/31 | 206 | 249 | 205 | 225 | 478,200 |
2011/01/28 | 200 | 205 | 200 | 202 | 7,600 |
2011/01/27 | 200 | 203 | 200 | 200 | 9,300 |
2011/01/26 | 203 | 205 | 200 | 200 | 8,400 |
2011/01/25 | 200 | 203 | 200 | 202 | 1,900 |
2011/01/24 | 201 | 203 | 192 | 199 | 12,700 |
2011/01/21 | 210 | 210 | 204 | 205 | 13,400 |
2011/01/20 | 213 | 213 | 210 | 210 | 11,000 |
2011/01/19 | 213 | 214 | 212 | 213 | 3,600 |
2011/01/18 | 211 | 214 | 211 | 214 | 4,000 |
2011/01/17 | 213 | 213 | 209 | 211 | 5,900 |
2011/01/14 | 213 | 213 | 210 | 212 | 6,100 |
2011/01/13 | 212 | 213 | 210 | 212 | 7,900 |
2011/01/12 | 213 | 213 | 211 | 211 | 14,000 |
2011/01/11 | 221 | 221 | 209 | 214 | 28,100 |
2011/01/07 | 221 | 229 | 220 | 221 | 33,800 |
2011/01/06 | 217 | 223 | 217 | 223 | 15,900 |
2011/01/05 | 212 | 222 | 212 | 217 | 15,600 |
2011/01/04 | 209 | 213 | 209 | 213 | 3,600 |