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 |
---|---|---|---|---|---|
2013/12/30 | 310 | 310 | 306 | 307 | 4,600 |
2013/12/27 | 312 | 312 | 300 | 307 | 12,400 |
2013/12/26 | 303 | 308 | 301 | 302 | 11,400 |
2013/12/25 | 309 | 309 | 300 | 301 | 9,700 |
2013/12/24 | 313 | 313 | 301 | 309 | 8,000 |
2013/12/20 | 316 | 317 | 309 | 315 | 5,200 |
2013/12/19 | 321 | 322 | 314 | 314 | 7,700 |
2013/12/18 | 326 | 327 | 315 | 320 | 15,600 |
2013/12/17 | 309 | 345 | 286 | 311 | 100,200 |
2013/12/16 | 312 | 358 | 310 | 323 | 65,100 |
2013/12/13 | 314 | 314 | 305 | 313 | 55,700 |
2013/12/12 | 300 | 314 | 286 | 305 | 184,600 |
2013/12/11 | 286 | 286 | 286 | 286 | 400 |
2013/12/10 | 283 | 286 | 281 | 286 | 2,800 |
2013/12/09 | 284 | 284 | 281 | 283 | 3,000 |
2013/12/06 | 283 | 284 | 282 | 284 | 1,000 |
2013/12/05 | 285 | 286 | 283 | 283 | 800 |
2013/12/04 | 285 | 288 | 283 | 285 | 6,600 |
2013/12/03 | 287 | 290 | 285 | 290 | 3,700 |
2013/12/02 | 285 | 286 | 280 | 285 | 3,800 |
2013/11/29 | 285 | 287 | 285 | 287 | 8,800 |
2013/11/28 | 284 | 286 | 282 | 286 | 1,700 |
2013/11/27 | 284 | 286 | 284 | 286 | 1,500 |
2013/11/26 | 279 | 284 | 279 | 282 | 16,100 |
2013/11/25 | 287 | 288 | 276 | 279 | 20,500 |
2013/11/22 | 297 | 297 | 290 | 294 | 2,300 |
2013/11/21 | 295 | 300 | 290 | 295 | 8,500 |
2013/11/20 | 294 | 294 | 292 | 294 | 2,600 |
2013/11/19 | 296 | 301 | 294 | 295 | 3,400 |
2013/11/18 | 290 | 296 | 290 | 295 | 1,600 |
2013/11/15 | 298 | 300 | 290 | 296 | 6,400 |
2013/11/14 | 298 | 299 | 290 | 298 | 6,400 |
2013/11/13 | 294 | 298 | 290 | 298 | 4,100 |
2013/11/12 | 287 | 335 | 287 | 298 | 66,500 |
2013/11/11 | 318 | 318 | 281 | 291 | 26,000 |
2013/11/08 | 267 | 280 | 267 | 278 | 4,100 |
2013/11/07 | 267 | 269 | 267 | 267 | 4,100 |
2013/11/06 | 265 | 265 | 264 | 264 | 4,200 |
2013/11/05 | 262 | 266 | 262 | 264 | 1,600 |
2013/11/01 | 265 | 265 | 265 | 265 | 3,200 |
2013/10/31 | 268 | 269 | 268 | 268 | 3,600 |
2013/10/30 | 267 | 270 | 266 | 266 | 3,100 |
2013/10/29 | 273 | 273 | 265 | 265 | 5,700 |
2013/10/28 | 270 | 277 | 266 | 268 | 9,000 |
2013/10/25 | 275 | 275 | 266 | 271 | 2,200 |
2013/10/24 | 274 | 278 | 262 | 273 | 8,700 |
2013/10/23 | 268 | 270 | 267 | 270 | 2,400 |
2013/10/22 | 273 | 273 | 267 | 270 | 2,700 |
2013/10/21 | 269 | 274 | 268 | 272 | 3,000 |
2013/10/18 | 264 | 272 | 264 | 272 | 3,900 |
2013/10/17 | 267 | 271 | 265 | 267 | 5,000 |
2013/10/16 | 265 | 273 | 264 | 265 | 8,900 |
2013/10/15 | 265 | 273 | 264 | 273 | 3,000 |
2013/10/11 | 275 | 275 | 269 | 271 | 3,800 |
2013/10/10 | 273 | 279 | 264 | 268 | 4,800 |
2013/10/09 | 268 | 273 | 268 | 273 | 1,700 |
2013/10/08 | 262 | 268 | 262 | 268 | 5,800 |
2013/10/07 | 281 | 281 | 253 | 268 | 24,500 |
2013/10/04 | 268 | 271 | 266 | 269 | 2,600 |
2013/10/03 | 271 | 287 | 271 | 273 | 13,400 |
2013/10/02 | 289 | 289 | 281 | 282 | 7,400 |
2013/10/01 | 292 | 293 | 290 | 291 | 4,800 |
2013/09/30 | 299 | 300 | 292 | 292 | 3,000 |
2013/09/27 | 302 | 305 | 292 | 299 | 5,500 |
2013/09/26 | 290 | 300 | 290 | 292 | 6,100 |
2013/09/25 | 292 | 299 | 290 | 299 | 12,900 |
2013/09/24 | 285 | 294 | 280 | 294 | 16,400 |
2013/09/20 | 298 | 310 | 292 | 293 | 26,100 |
2013/09/19 | 281 | 304 | 277 | 298 | 31,900 |
2013/09/18 | 297 | 297 | 265 | 275 | 48,400 |
2013/09/17 | 304 | 304 | 297 | 299 | 21,600 |
2013/09/13 | 300 | 314 | 294 | 296 | 32,500 |
2013/09/12 | 274 | 330 | 270 | 292 | 102,700 |
2013/09/11 | 338 | 338 | 273 | 289 | 79,600 |
2013/09/10 | 304 | 333 | 303 | 330 | 198,200 |
2013/09/09 | 272 | 300 | 272 | 290 | 71,500 |
2013/09/06 | 261 | 289 | 260 | 266 | 120,400 |
2013/09/05 | 255 | 258 | 249 | 257 | 27,900 |
2013/09/04 | 248 | 270 | 246 | 251 | 72,100 |
2013/09/03 | 235 | 270 | 233 | 240 | 79,100 |
2013/09/02 | 229 | 235 | 226 | 235 | 42,300 |
2013/08/30 | 229 | 235 | 220 | 227 | 46,400 |
2013/08/29 | 226 | 235 | 215 | 225 | 94,500 |
2013/08/28 | 205 | 263 | 205 | 235 | 290,500 |
2013/08/27 | 207 | 207 | 205 | 205 | 1,500 |
2013/08/26 | 201 | 206 | 200 | 205 | 11,200 |
2013/08/23 | 202 | 205 | 201 | 202 | 14,000 |
2013/08/22 | 192 | 198 | 192 | 198 | 3,200 |
2013/08/21 | 195 | 202 | 186 | 199 | 31,800 |
2013/08/20 | 191 | 193 | 190 | 193 | 1,500 |
2013/08/19 | 187 | 198 | 187 | 193 | 6,400 |
2013/08/16 | 183 | 188 | 183 | 187 | 3,000 |
2013/08/15 | 187 | 187 | 184 | 184 | 2,800 |
2013/08/14 | 190 | 190 | 185 | 188 | 5,600 |
2013/08/13 | 187 | 190 | 187 | 190 | 900 |
2013/08/09 | 189 | 190 | 189 | 190 | 500 |
2013/08/08 | 188 | 188 | 187 | 188 | 1,100 |
2013/08/07 | 189 | 189 | 188 | 189 | 2,500 |
2013/08/06 | 189 | 189 | 189 | 189 | 1,900 |
2013/08/05 | 189 | 190 | 186 | 189 | 6,800 |
2013/08/02 | 189 | 190 | 186 | 190 | 6,000 |
2013/08/01 | 189 | 190 | 189 | 190 | 400 |
2013/07/31 | 187 | 187 | 186 | 187 | 300 |
2013/07/30 | 186 | 189 | 186 | 189 | 1,100 |
2013/07/29 | 187 | 187 | 186 | 187 | 3,400 |
2013/07/26 | 192 | 192 | 191 | 191 | 10,100 |
2013/07/25 | 193 | 193 | 192 | 192 | 2,700 |
2013/07/24 | 190 | 191 | 189 | 191 | 2,600 |
2013/07/23 | 190 | 192 | 188 | 190 | 3,400 |
2013/07/22 | 191 | 191 | 190 | 190 | 1,200 |
2013/07/19 | 191 | 191 | 190 | 190 | 2,800 |
2013/07/18 | 189 | 191 | 189 | 191 | 1,500 |
2013/07/17 | 186 | 190 | 186 | 190 | 3,000 |
2013/07/16 | 190 | 191 | 189 | 191 | 2,500 |
2013/07/12 | 190 | 190 | 190 | 190 | 500 |
2013/07/11 | 190 | 192 | 190 | 190 | 700 |
2013/07/10 | 189 | 192 | 189 | 190 | 2,100 |
2013/07/09 | 188 | 192 | 188 | 192 | 1,400 |
2013/07/08 | 187 | 193 | 187 | 189 | 3,000 |
2013/07/05 | 189 | 191 | 184 | 185 | 7,400 |
2013/07/04 | 186 | 188 | 186 | 188 | 200 |
2013/07/03 | 187 | 188 | 187 | 188 | 500 |
2013/07/02 | 187 | 187 | 187 | 187 | 100 |
2013/07/01 | 185 | 188 | 185 | 188 | 900 |
2013/06/28 | 184 | 189 | 184 | 189 | 900 |
2013/06/27 | 183 | 184 | 181 | 182 | 1,200 |
2013/06/26 | 189 | 189 | 184 | 184 | 2,000 |
2013/06/25 | 192 | 192 | 184 | 184 | 3,700 |
2013/06/21 | 186 | 187 | 186 | 187 | 800 |
2013/06/20 | 188 | 190 | 188 | 190 | 500 |
2013/06/19 | 191 | 191 | 186 | 186 | 900 |
2013/06/18 | 190 | 190 | 190 | 190 | 400 |
2013/06/17 | 187 | 188 | 187 | 188 | 700 |
2013/06/14 | 185 | 188 | 185 | 188 | 4,200 |
2013/06/13 | 187 | 187 | 186 | 186 | 1,400 |
2013/06/12 | 192 | 192 | 186 | 192 | 2,000 |
2013/06/11 | 189 | 197 | 189 | 189 | 3,000 |
2013/06/10 | 182 | 187 | 182 | 187 | 1,200 |
2013/06/07 | 182 | 182 | 177 | 182 | 4,900 |
2013/06/06 | 185 | 189 | 183 | 183 | 6,500 |
2013/06/05 | 190 | 191 | 181 | 185 | 13,800 |
2013/06/04 | 190 | 190 | 187 | 190 | 3,900 |
2013/06/03 | 196 | 196 | 183 | 191 | 20,000 |
2013/05/31 | 197 | 198 | 197 | 198 | 6,600 |
2013/05/30 | 200 | 200 | 197 | 198 | 2,400 |
2013/05/29 | 197 | 200 | 196 | 200 | 6,400 |
2013/05/28 | 192 | 197 | 192 | 195 | 12,400 |
2013/05/27 | 190 | 192 | 188 | 192 | 5,800 |
2013/05/24 | 206 | 206 | 181 | 193 | 18,200 |
2013/05/23 | 206 | 207 | 200 | 200 | 10,500 |
2013/05/22 | 212 | 212 | 206 | 211 | 6,700 |
2013/05/21 | 209 | 210 | 204 | 208 | 4,200 |
2013/05/20 | 205 | 210 | 200 | 206 | 12,400 |
2013/05/17 | 199 | 205 | 199 | 205 | 3,600 |
2013/05/16 | 216 | 216 | 198 | 205 | 16,700 |
2013/05/15 | 216 | 216 | 203 | 204 | 22,500 |
2013/05/14 | 213 | 216 | 208 | 209 | 13,800 |
2013/05/13 | 214 | 215 | 208 | 211 | 19,400 |
2013/05/10 | 212 | 213 | 210 | 212 | 10,700 |
2013/05/09 | 216 | 216 | 210 | 216 | 6,400 |
2013/05/08 | 218 | 218 | 215 | 215 | 19,700 |
2013/05/07 | 214 | 222 | 208 | 215 | 16,400 |
2013/05/02 | 216 | 220 | 205 | 214 | 32,000 |
2013/05/01 | 205 | 224 | 205 | 218 | 41,700 |
2013/04/30 | 197 | 205 | 196 | 205 | 14,900 |
2013/04/26 | 195 | 198 | 195 | 198 | 10,000 |
2013/04/25 | 200 | 201 | 193 | 196 | 43,300 |
2013/04/24 | 199 | 200 | 198 | 200 | 8,400 |
2013/04/23 | 199 | 200 | 198 | 198 | 9,200 |
2013/04/22 | 195 | 198 | 194 | 198 | 3,600 |
2013/04/19 | 194 | 196 | 193 | 194 | 4,500 |
2013/04/18 | 192 | 193 | 192 | 192 | 1,700 |
2013/04/17 | 193 | 194 | 193 | 194 | 3,100 |
2013/04/16 | 191 | 194 | 190 | 194 | 2,100 |
2013/04/15 | 191 | 193 | 191 | 193 | 2,500 |
2013/04/12 | 193 | 194 | 193 | 194 | 300 |
2013/04/11 | 193 | 194 | 192 | 194 | 3,500 |
2013/04/10 | 190 | 193 | 190 | 193 | 1,300 |
2013/04/09 | 191 | 192 | 190 | 190 | 5,100 |
2013/04/08 | 191 | 194 | 189 | 194 | 5,800 |
2013/04/05 | 191 | 194 | 190 | 191 | 6,200 |
2013/04/04 | 185 | 189 | 185 | 189 | 4,100 |
2013/04/03 | 187 | 192 | 187 | 190 | 1,600 |
2013/04/02 | 185 | 191 | 185 | 189 | 6,500 |
2013/04/01 | 196 | 196 | 187 | 191 | 12,500 |
2013/03/29 | 198 | 198 | 195 | 195 | 6,400 |
2013/03/28 | 199 | 199 | 196 | 198 | 8,300 |
2013/03/27 | 199 | 201 | 196 | 196 | 14,300 |
2013/03/26 | 203 | 203 | 199 | 199 | 14,400 |
2013/03/25 | 202 | 209 | 202 | 206 | 18,300 |
2013/03/22 | 205 | 205 | 196 | 200 | 17,300 |
2013/03/21 | 201 | 205 | 201 | 205 | 15,400 |
2013/03/19 | 197 | 201 | 197 | 200 | 18,600 |
2013/03/18 | 199 | 201 | 197 | 197 | 18,300 |
2013/03/15 | 200 | 200 | 197 | 197 | 1,800 |
2013/03/14 | 196 | 200 | 195 | 199 | 14,500 |
2013/03/13 | 199 | 199 | 194 | 196 | 10,100 |
2013/03/12 | 200 | 201 | 194 | 196 | 30,500 |
2013/03/11 | 193 | 200 | 193 | 199 | 19,900 |
2013/03/08 | 191 | 193 | 191 | 192 | 6,000 |
2013/03/07 | 190 | 191 | 190 | 191 | 2,900 |
2013/03/06 | 190 | 191 | 189 | 190 | 6,100 |
2013/03/05 | 190 | 190 | 188 | 189 | 6,100 |
2013/03/04 | 190 | 190 | 188 | 189 | 16,400 |
2013/03/01 | 191 | 191 | 188 | 191 | 10,100 |
2013/02/28 | 189 | 192 | 189 | 191 | 10,100 |
2013/02/27 | 188 | 189 | 188 | 189 | 2,400 |
2013/02/26 | 190 | 190 | 186 | 187 | 4,400 |
2013/02/25 | 190 | 192 | 189 | 191 | 6,800 |
2013/02/22 | 188 | 190 | 186 | 190 | 3,500 |
2013/02/21 | 186 | 190 | 184 | 190 | 6,900 |
2013/02/20 | 187 | 187 | 185 | 187 | 3,500 |
2013/02/19 | 185 | 185 | 184 | 185 | 5,900 |
2013/02/18 | 176 | 186 | 176 | 186 | 9,100 |
2013/02/15 | 187 | 187 | 175 | 177 | 16,400 |
2013/02/14 | 186 | 189 | 185 | 187 | 18,400 |
2013/02/13 | 189 | 190 | 186 | 189 | 3,900 |
2013/02/12 | 189 | 191 | 188 | 189 | 3,400 |
2013/02/08 | 191 | 191 | 187 | 187 | 8,300 |
2013/02/07 | 192 | 192 | 191 | 191 | 2,800 |
2013/02/06 | 192 | 192 | 189 | 192 | 9,100 |
2013/02/05 | 192 | 194 | 189 | 190 | 5,700 |
2013/02/04 | 189 | 195 | 188 | 191 | 25,700 |
2013/02/01 | 189 | 193 | 187 | 189 | 11,800 |
2013/01/31 | 190 | 190 | 187 | 189 | 13,300 |
2013/01/30 | 189 | 193 | 188 | 190 | 33,400 |
2013/01/29 | 192 | 196 | 191 | 192 | 20,100 |
2013/01/28 | 195 | 195 | 192 | 193 | 29,700 |
2013/01/25 | 194 | 195 | 192 | 194 | 16,200 |
2013/01/24 | 192 | 193 | 191 | 192 | 6,800 |
2013/01/23 | 196 | 196 | 191 | 192 | 12,800 |
2013/01/22 | 194 | 196 | 193 | 196 | 13,600 |
2013/01/21 | 193 | 193 | 190 | 193 | 15,900 |
2013/01/18 | 188 | 191 | 186 | 191 | 14,600 |
2013/01/17 | 188 | 189 | 185 | 187 | 9,700 |
2013/01/16 | 193 | 193 | 185 | 186 | 20,100 |
2013/01/15 | 194 | 194 | 186 | 192 | 33,200 |
2013/01/11 | 196 | 197 | 188 | 192 | 35,800 |
2013/01/10 | 198 | 198 | 194 | 195 | 20,900 |
2013/01/09 | 198 | 198 | 196 | 198 | 5,600 |
2013/01/08 | 198 | 198 | 194 | 198 | 6,800 |
2013/01/07 | 196 | 199 | 195 | 196 | 14,200 |
2013/01/04 | 191 | 196 | 190 | 196 | 27,400 |