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 |
---|---|---|---|---|---|
2015/12/30 | 344 | 355 | 344 | 355 | 7,100 |
2015/12/29 | 340 | 349 | 339 | 345 | 5,300 |
2015/12/28 | 331 | 338 | 330 | 337 | 8,100 |
2015/12/25 | 341 | 348 | 329 | 333 | 28,700 |
2015/12/24 | 349 | 351 | 342 | 345 | 22,900 |
2015/12/22 | 358 | 358 | 342 | 356 | 17,900 |
2015/12/21 | 351 | 359 | 351 | 359 | 8,900 |
2015/12/18 | 360 | 364 | 351 | 354 | 13,400 |
2015/12/17 | 365 | 373 | 360 | 360 | 25,900 |
2015/12/16 | 386 | 392 | 350 | 363 | 124,100 |
2015/12/15 | 389 | 419 | 377 | 386 | 591,800 |
2015/12/14 | 353 | 436 | 337 | 436 | 385,100 |
2015/12/11 | 358 | 358 | 356 | 356 | 1,900 |
2015/12/10 | 353 | 359 | 353 | 355 | 1,300 |
2015/12/09 | 361 | 365 | 358 | 361 | 2,700 |
2015/12/08 | 363 | 363 | 359 | 360 | 4,800 |
2015/12/07 | 367 | 368 | 361 | 364 | 2,900 |
2015/12/04 | 378 | 378 | 367 | 367 | 3,300 |
2015/12/03 | 374 | 378 | 357 | 378 | 9,200 |
2015/12/02 | 376 | 377 | 374 | 377 | 3,300 |
2015/12/01 | 371 | 379 | 371 | 379 | 2,000 |
2015/11/30 | 379 | 379 | 370 | 378 | 10,100 |
2015/11/27 | 379 | 379 | 371 | 378 | 17,700 |
2015/11/26 | 369 | 376 | 368 | 375 | 25,800 |
2015/11/25 | 372 | 372 | 367 | 369 | 2,600 |
2015/11/24 | 367 | 372 | 366 | 370 | 4,700 |
2015/11/20 | 367 | 371 | 367 | 369 | 2,300 |
2015/11/19 | 368 | 371 | 365 | 367 | 3,700 |
2015/11/18 | 368 | 371 | 364 | 368 | 3,300 |
2015/11/17 | 361 | 372 | 361 | 364 | 3,300 |
2015/11/16 | 367 | 367 | 361 | 361 | 2,200 |
2015/11/13 | 369 | 372 | 366 | 368 | 2,800 |
2015/11/12 | 364 | 374 | 364 | 374 | 3,400 |
2015/11/11 | 370 | 370 | 364 | 367 | 4,900 |
2015/11/10 | 359 | 371 | 358 | 362 | 10,600 |
2015/11/09 | 340 | 361 | 340 | 355 | 15,000 |
2015/11/06 | 340 | 349 | 339 | 342 | 4,300 |
2015/11/05 | 344 | 349 | 326 | 338 | 14,000 |
2015/11/04 | 352 | 352 | 344 | 349 | 9,400 |
2015/11/02 | 356 | 356 | 351 | 353 | 4,000 |
2015/10/30 | 357 | 362 | 357 | 358 | 2,000 |
2015/10/29 | 363 | 363 | 358 | 359 | 1,100 |
2015/10/28 | 360 | 364 | 360 | 362 | 3,300 |
2015/10/27 | 365 | 367 | 360 | 363 | 8,500 |
2015/10/26 | 363 | 368 | 360 | 362 | 4,500 |
2015/10/23 | 364 | 368 | 360 | 363 | 9,600 |
2015/10/22 | 361 | 362 | 359 | 362 | 1,400 |
2015/10/21 | 360 | 365 | 357 | 361 | 7,500 |
2015/10/20 | 363 | 365 | 360 | 360 | 3,700 |
2015/10/19 | 368 | 368 | 361 | 365 | 6,900 |
2015/10/16 | 371 | 373 | 361 | 370 | 7,900 |
2015/10/15 | 370 | 374 | 369 | 369 | 5,300 |
2015/10/14 | 374 | 374 | 371 | 371 | 1,700 |
2015/10/13 | 375 | 376 | 370 | 374 | 3,700 |
2015/10/09 | 372 | 377 | 371 | 375 | 6,200 |
2015/10/08 | 373 | 376 | 368 | 373 | 5,600 |
2015/10/07 | 371 | 374 | 370 | 373 | 3,700 |
2015/10/06 | 375 | 376 | 370 | 372 | 5,200 |
2015/10/05 | 368 | 374 | 368 | 371 | 7,400 |
2015/10/02 | 370 | 372 | 365 | 368 | 12,000 |
2015/10/01 | 371 | 378 | 369 | 373 | 24,100 |
2015/09/30 | 380 | 380 | 373 | 379 | 11,400 |
2015/09/29 | 381 | 384 | 374 | 381 | 17,400 |
2015/09/28 | 387 | 392 | 382 | 386 | 78,200 |
2015/09/25 | 419 | 420 | 414 | 420 | 115,500 |
2015/09/24 | 409 | 417 | 409 | 415 | 26,800 |
2015/09/18 | 419 | 419 | 399 | 410 | 28,100 |
2015/09/17 | 420 | 420 | 417 | 420 | 8,200 |
2015/09/16 | 421 | 422 | 419 | 420 | 7,200 |
2015/09/15 | 420 | 423 | 420 | 422 | 5,300 |
2015/09/14 | 424 | 425 | 419 | 423 | 9,700 |
2015/09/11 | 417 | 425 | 413 | 424 | 19,300 |
2015/09/10 | 415 | 415 | 410 | 412 | 6,800 |
2015/09/09 | 411 | 417 | 404 | 415 | 17,300 |
2015/09/08 | 415 | 415 | 390 | 392 | 11,900 |
2015/09/07 | 418 | 418 | 409 | 412 | 9,700 |
2015/09/04 | 426 | 426 | 410 | 418 | 7,200 |
2015/09/03 | 427 | 427 | 420 | 426 | 5,800 |
2015/09/02 | 410 | 425 | 408 | 420 | 11,900 |
2015/09/01 | 425 | 427 | 410 | 411 | 16,600 |
2015/08/31 | 428 | 430 | 422 | 425 | 23,700 |
2015/08/28 | 420 | 429 | 420 | 421 | 9,100 |
2015/08/27 | 411 | 426 | 411 | 415 | 29,700 |
2015/08/26 | 404 | 410 | 402 | 410 | 9,700 |
2015/08/25 | 382 | 404 | 370 | 404 | 27,300 |
2015/08/24 | 381 | 403 | 380 | 402 | 38,200 |
2015/08/21 | 406 | 406 | 396 | 400 | 18,600 |
2015/08/20 | 408 | 410 | 406 | 406 | 4,500 |
2015/08/19 | 406 | 418 | 405 | 408 | 15,200 |
2015/08/18 | 414 | 470 | 403 | 412 | 291,600 |
2015/08/17 | 410 | 412 | 409 | 412 | 7,000 |
2015/08/14 | 409 | 410 | 407 | 408 | 3,300 |
2015/08/13 | 403 | 409 | 401 | 407 | 5,900 |
2015/08/12 | 412 | 412 | 404 | 406 | 9,100 |
2015/08/11 | 406 | 413 | 404 | 413 | 19,300 |
2015/08/10 | 401 | 403 | 397 | 403 | 10,800 |
2015/08/07 | 398 | 404 | 396 | 398 | 11,800 |
2015/08/06 | 408 | 410 | 398 | 398 | 16,700 |
2015/08/05 | 401 | 410 | 400 | 408 | 32,400 |
2015/08/04 | 395 | 401 | 394 | 399 | 14,100 |
2015/08/03 | 388 | 396 | 383 | 395 | 19,400 |
2015/07/31 | 390 | 394 | 380 | 388 | 31,100 |
2015/07/30 | 397 | 398 | 390 | 398 | 25,000 |
2015/07/29 | 394 | 397 | 393 | 397 | 11,500 |
2015/07/28 | 395 | 395 | 392 | 394 | 8,500 |
2015/07/27 | 397 | 397 | 390 | 390 | 21,500 |
2015/07/24 | 393 | 394 | 390 | 391 | 8,600 |
2015/07/23 | 393 | 394 | 392 | 392 | 5,400 |
2015/07/22 | 394 | 394 | 390 | 393 | 6,300 |
2015/07/21 | 391 | 395 | 391 | 395 | 7,800 |
2015/07/17 | 390 | 391 | 385 | 389 | 9,200 |
2015/07/16 | 389 | 390 | 385 | 388 | 10,300 |
2015/07/15 | 395 | 395 | 385 | 388 | 12,700 |
2015/07/14 | 393 | 394 | 386 | 390 | 16,100 |
2015/07/13 | 392 | 393 | 385 | 392 | 15,300 |
2015/07/10 | 397 | 397 | 388 | 392 | 31,000 |
2015/07/09 | 390 | 396 | 382 | 395 | 16,700 |
2015/07/08 | 398 | 398 | 391 | 397 | 18,000 |
2015/07/07 | 396 | 397 | 395 | 396 | 4,200 |
2015/07/06 | 397 | 397 | 392 | 393 | 14,900 |
2015/07/03 | 396 | 398 | 393 | 396 | 9,200 |
2015/07/02 | 392 | 396 | 391 | 396 | 14,800 |
2015/07/01 | 388 | 390 | 388 | 390 | 5,000 |
2015/06/30 | 388 | 388 | 385 | 387 | 4,100 |
2015/06/29 | 387 | 388 | 382 | 386 | 10,600 |
2015/06/26 | 387 | 387 | 384 | 387 | 9,500 |
2015/06/25 | 385 | 386 | 385 | 386 | 4,400 |
2015/06/24 | 383 | 385 | 381 | 384 | 5,000 |
2015/06/23 | 386 | 386 | 380 | 380 | 17,800 |
2015/06/22 | 386 | 386 | 381 | 384 | 9,600 |
2015/06/19 | 382 | 384 | 380 | 383 | 6,900 |
2015/06/18 | 384 | 384 | 380 | 380 | 10,600 |
2015/06/17 | 385 | 385 | 381 | 384 | 9,000 |
2015/06/16 | 386 | 386 | 378 | 384 | 25,600 |
2015/06/15 | 386 | 386 | 378 | 381 | 77,300 |
2015/06/12 | 380 | 419 | 370 | 380 | 288,200 |
2015/06/11 | 377 | 380 | 375 | 380 | 5,400 |
2015/06/10 | 377 | 378 | 372 | 378 | 4,500 |
2015/06/09 | 359 | 384 | 357 | 372 | 23,600 |
2015/06/08 | 358 | 359 | 357 | 357 | 2,500 |
2015/06/05 | 359 | 359 | 357 | 357 | 300 |
2015/06/04 | 357 | 359 | 357 | 359 | 300 |
2015/06/03 | 357 | 359 | 357 | 359 | 1,900 |
2015/06/02 | 359 | 359 | 356 | 357 | 1,800 |
2015/06/01 | 353 | 359 | 353 | 357 | 3,700 |
2015/05/29 | 362 | 362 | 361 | 361 | 700 |
2015/05/28 | 355 | 361 | 355 | 361 | 1,600 |
2015/05/27 | 356 | 362 | 356 | 362 | 400 |
2015/05/26 | 363 | 363 | 356 | 360 | 1,200 |
2015/05/25 | 364 | 364 | 361 | 361 | 700 |
2015/05/22 | 361 | 364 | 361 | 364 | 2,000 |
2015/05/21 | 358 | 364 | 358 | 364 | 1,800 |
2015/05/20 | 361 | 361 | 359 | 359 | 900 |
2015/05/19 | 360 | 362 | 360 | 361 | 4,900 |
2015/05/18 | 362 | 363 | 360 | 360 | 1,600 |
2015/05/15 | 363 | 363 | 360 | 363 | 500 |
2015/05/14 | 359 | 361 | 359 | 361 | 2,600 |
2015/05/13 | 358 | 364 | 356 | 364 | 6,100 |
2015/05/12 | 359 | 361 | 358 | 358 | 2,200 |
2015/05/11 | 370 | 370 | 358 | 358 | 3,000 |
2015/05/08 | 361 | 362 | 358 | 360 | 2,700 |
2015/05/07 | 362 | 362 | 362 | 362 | 200 |
2015/04/30 | 360 | 365 | 360 | 365 | 3,100 |
2015/04/28 | 372 | 372 | 372 | 372 | 100 |
2015/04/27 | 374 | 374 | 367 | 374 | 3,700 |
2015/04/24 | 372 | 373 | 372 | 373 | 1,000 |
2015/04/23 | 369 | 373 | 369 | 370 | 700 |
2015/04/22 | 368 | 375 | 367 | 374 | 2,100 |
2015/04/21 | 368 | 374 | 368 | 374 | 900 |
2015/04/20 | 367 | 376 | 367 | 374 | 1,000 |
2015/04/17 | 372 | 375 | 372 | 375 | 300 |
2015/04/16 | 374 | 374 | 370 | 374 | 300 |
2015/04/15 | 375 | 375 | 366 | 371 | 2,100 |
2015/04/14 | 367 | 373 | 367 | 373 | 700 |
2015/04/13 | 370 | 375 | 366 | 370 | 4,000 |
2015/04/10 | 377 | 377 | 370 | 370 | 3,700 |
2015/04/09 | 377 | 380 | 377 | 380 | 1,300 |
2015/04/08 | 377 | 381 | 377 | 381 | 1,800 |
2015/04/07 | 375 | 382 | 375 | 382 | 1,800 |
2015/04/06 | 383 | 383 | 375 | 383 | 1,700 |
2015/04/03 | 375 | 383 | 375 | 382 | 3,800 |
2015/04/02 | 369 | 383 | 369 | 375 | 3,200 |
2015/04/01 | 385 | 385 | 378 | 383 | 5,800 |
2015/03/31 | 383 | 386 | 379 | 385 | 2,100 |
2015/03/30 | 386 | 386 | 385 | 386 | 3,200 |
2015/03/27 | 385 | 385 | 384 | 385 | 400 |
2015/03/26 | 382 | 385 | 375 | 384 | 2,700 |
2015/03/25 | 385 | 387 | 381 | 386 | 1,800 |
2015/03/24 | 381 | 385 | 379 | 385 | 6,700 |
2015/03/23 | 385 | 387 | 378 | 385 | 17,700 |
2015/03/20 | 381 | 385 | 381 | 385 | 2,700 |
2015/03/19 | 384 | 384 | 379 | 382 | 1,100 |
2015/03/18 | 384 | 384 | 380 | 380 | 4,800 |
2015/03/17 | 382 | 384 | 382 | 384 | 4,100 |
2015/03/16 | 379 | 381 | 379 | 381 | 3,400 |
2015/03/13 | 376 | 380 | 375 | 380 | 6,400 |
2015/03/12 | 371 | 381 | 366 | 381 | 19,600 |
2015/03/11 | 375 | 379 | 375 | 379 | 1,600 |
2015/03/10 | 381 | 384 | 376 | 379 | 6,900 |
2015/03/09 | 377 | 381 | 377 | 380 | 6,100 |
2015/03/06 | 375 | 380 | 375 | 379 | 900 |
2015/03/05 | 378 | 380 | 374 | 376 | 1,600 |
2015/03/04 | 374 | 376 | 373 | 373 | 3,300 |
2015/03/03 | 375 | 381 | 374 | 374 | 4,900 |
2015/03/02 | 373 | 380 | 373 | 378 | 12,900 |
2015/02/27 | 380 | 381 | 372 | 372 | 6,000 |
2015/02/26 | 383 | 383 | 375 | 377 | 3,500 |
2015/02/25 | 376 | 383 | 374 | 375 | 6,600 |
2015/02/24 | 388 | 388 | 372 | 373 | 11,600 |
2015/02/23 | 388 | 390 | 380 | 388 | 6,000 |
2015/02/20 | 392 | 392 | 380 | 380 | 1,900 |
2015/02/19 | 388 | 393 | 380 | 393 | 4,400 |
2015/02/18 | 393 | 394 | 386 | 394 | 6,100 |
2015/02/17 | 383 | 394 | 375 | 391 | 26,700 |
2015/02/16 | 367 | 378 | 362 | 376 | 13,200 |
2015/02/13 | 366 | 368 | 360 | 367 | 8,800 |
2015/02/12 | 366 | 368 | 350 | 367 | 22,000 |
2015/02/10 | 356 | 358 | 350 | 358 | 7,800 |
2015/02/09 | 360 | 364 | 349 | 356 | 8,500 |
2015/02/06 | 368 | 368 | 360 | 360 | 2,100 |
2015/02/05 | 362 | 365 | 360 | 364 | 2,600 |
2015/02/04 | 368 | 380 | 358 | 362 | 27,000 |
2015/02/03 | 385 | 385 | 371 | 374 | 1,900 |
2015/02/02 | 380 | 380 | 365 | 377 | 3,400 |
2015/01/30 | 378 | 382 | 372 | 374 | 4,800 |
2015/01/29 | 373 | 382 | 364 | 378 | 32,300 |
2015/01/28 | 382 | 405 | 382 | 405 | 14,300 |
2015/01/27 | 380 | 389 | 380 | 388 | 3,100 |
2015/01/26 | 376 | 385 | 375 | 382 | 1,300 |
2015/01/23 | 380 | 385 | 375 | 376 | 13,900 |
2015/01/22 | 385 | 385 | 380 | 382 | 1,200 |
2015/01/21 | 392 | 392 | 380 | 388 | 19,100 |
2015/01/20 | 390 | 396 | 381 | 390 | 7,500 |
2015/01/19 | 405 | 405 | 390 | 400 | 14,200 |
2015/01/16 | 407 | 429 | 396 | 412 | 48,000 |
2015/01/15 | 408 | 440 | 408 | 420 | 91,400 |
2015/01/14 | 398 | 406 | 398 | 406 | 19,300 |
2015/01/13 | 403 | 404 | 400 | 400 | 9,200 |
2015/01/09 | 396 | 408 | 396 | 399 | 23,600 |
2015/01/08 | 398 | 399 | 393 | 398 | 7,700 |
2015/01/07 | 390 | 410 | 376 | 393 | 51,200 |
2015/01/06 | 375 | 390 | 375 | 390 | 16,800 |
2015/01/05 | 370 | 378 | 370 | 377 | 2,300 |