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 |
---|---|---|---|---|---|
2016/12/30 | 366 | 367 | 360 | 364 | 4,500 |
2016/12/29 | 364 | 365 | 363 | 364 | 2,400 |
2016/12/28 | 366 | 366 | 360 | 363 | 3,600 |
2016/12/27 | 363 | 365 | 360 | 362 | 2,900 |
2016/12/26 | 363 | 364 | 360 | 364 | 4,100 |
2016/12/22 | 360 | 365 | 360 | 362 | 3,900 |
2016/12/21 | 367 | 368 | 361 | 362 | 4,900 |
2016/12/20 | 362 | 367 | 362 | 367 | 4,000 |
2016/12/19 | 369 | 369 | 360 | 368 | 4,700 |
2016/12/16 | 369 | 370 | 367 | 369 | 1,600 |
2016/12/15 | 367 | 368 | 365 | 368 | 4,000 |
2016/12/14 | 368 | 371 | 366 | 367 | 2,500 |
2016/12/13 | 372 | 372 | 366 | 372 | 9,500 |
2016/12/12 | 370 | 372 | 368 | 370 | 6,600 |
2016/12/09 | 370 | 370 | 366 | 368 | 5,500 |
2016/12/08 | 368 | 370 | 365 | 370 | 13,500 |
2016/12/07 | 367 | 369 | 367 | 368 | 11,500 |
2016/12/06 | 363 | 368 | 360 | 366 | 18,800 |
2016/12/05 | 355 | 357 | 354 | 357 | 2,900 |
2016/12/02 | 353 | 359 | 352 | 355 | 9,000 |
2016/12/01 | 355 | 358 | 350 | 352 | 22,900 |
2016/11/30 | 352 | 353 | 352 | 352 | 1,600 |
2016/11/29 | 351 | 353 | 350 | 352 | 5,200 |
2016/11/28 | 354 | 355 | 352 | 354 | 2,000 |
2016/11/25 | 354 | 354 | 353 | 353 | 3,000 |
2016/11/24 | 355 | 355 | 352 | 354 | 2,700 |
2016/11/22 | 353 | 355 | 350 | 355 | 5,400 |
2016/11/21 | 353 | 353 | 349 | 353 | 5,700 |
2016/11/18 | 352 | 355 | 348 | 349 | 10,100 |
2016/11/17 | 351 | 355 | 345 | 352 | 7,300 |
2016/11/16 | 352 | 355 | 351 | 351 | 3,300 |
2016/11/15 | 355 | 355 | 345 | 354 | 10,900 |
2016/11/14 | 353 | 354 | 351 | 354 | 8,000 |
2016/11/11 | 350 | 352 | 346 | 351 | 10,400 |
2016/11/10 | 345 | 350 | 337 | 348 | 19,900 |
2016/11/09 | 346 | 347 | 328 | 330 | 18,400 |
2016/11/08 | 350 | 350 | 342 | 347 | 6,300 |
2016/11/07 | 345 | 350 | 345 | 349 | 9,200 |
2016/11/04 | 346 | 347 | 344 | 344 | 4,600 |
2016/11/02 | 346 | 348 | 344 | 346 | 4,200 |
2016/11/01 | 349 | 349 | 346 | 346 | 2,100 |
2016/10/31 | 349 | 349 | 346 | 347 | 4,600 |
2016/10/28 | 347 | 347 | 344 | 346 | 1,900 |
2016/10/27 | 345 | 346 | 343 | 343 | 2,100 |
2016/10/26 | 347 | 347 | 342 | 343 | 4,200 |
2016/10/25 | 346 | 347 | 342 | 343 | 7,400 |
2016/10/24 | 342 | 345 | 341 | 342 | 8,700 |
2016/10/21 | 337 | 339 | 337 | 338 | 2,000 |
2016/10/20 | 337 | 340 | 336 | 336 | 3,500 |
2016/10/19 | 338 | 339 | 335 | 336 | 3,400 |
2016/10/18 | 335 | 340 | 334 | 337 | 9,600 |
2016/10/17 | 343 | 343 | 339 | 340 | 1,900 |
2016/10/14 | 342 | 343 | 339 | 340 | 2,500 |
2016/10/13 | 344 | 347 | 339 | 342 | 3,000 |
2016/10/12 | 341 | 347 | 339 | 339 | 5,900 |
2016/10/11 | 341 | 346 | 340 | 341 | 4,700 |
2016/10/07 | 341 | 345 | 341 | 341 | 3,100 |
2016/10/06 | 340 | 345 | 340 | 341 | 3,700 |
2016/10/05 | 340 | 344 | 337 | 339 | 7,000 |
2016/10/04 | 338 | 340 | 338 | 340 | 8,600 |
2016/10/03 | 342 | 346 | 338 | 346 | 10,700 |
2016/09/30 | 341 | 346 | 340 | 344 | 10,800 |
2016/09/29 | 348 | 349 | 341 | 346 | 18,000 |
2016/09/28 | 344 | 354 | 341 | 343 | 79,500 |
2016/09/27 | 369 | 369 | 365 | 365 | 108,100 |
2016/09/26 | 369 | 369 | 367 | 367 | 39,700 |
2016/09/23 | 358 | 366 | 356 | 363 | 35,300 |
2016/09/21 | 356 | 357 | 349 | 357 | 24,900 |
2016/09/20 | 352 | 356 | 350 | 354 | 27,300 |
2016/09/16 | 350 | 351 | 348 | 351 | 9,600 |
2016/09/15 | 350 | 351 | 348 | 350 | 11,800 |
2016/09/14 | 350 | 351 | 345 | 347 | 11,000 |
2016/09/13 | 350 | 350 | 345 | 350 | 7,300 |
2016/09/12 | 351 | 351 | 345 | 349 | 14,200 |
2016/09/09 | 350 | 351 | 349 | 351 | 8,800 |
2016/09/08 | 351 | 351 | 349 | 350 | 6,600 |
2016/09/07 | 351 | 351 | 344 | 350 | 23,000 |
2016/09/06 | 349 | 351 | 346 | 351 | 13,300 |
2016/09/05 | 350 | 350 | 348 | 349 | 10,200 |
2016/09/02 | 349 | 349 | 346 | 348 | 7,700 |
2016/09/01 | 347 | 348 | 346 | 348 | 8,300 |
2016/08/31 | 347 | 348 | 336 | 346 | 17,800 |
2016/08/30 | 343 | 345 | 341 | 345 | 11,500 |
2016/08/29 | 345 | 345 | 340 | 343 | 10,100 |
2016/08/26 | 340 | 341 | 337 | 339 | 6,500 |
2016/08/25 | 339 | 341 | 339 | 341 | 5,200 |
2016/08/24 | 336 | 338 | 335 | 338 | 5,100 |
2016/08/23 | 333 | 336 | 332 | 336 | 10,200 |
2016/08/22 | 335 | 335 | 330 | 332 | 14,200 |
2016/08/19 | 338 | 338 | 329 | 329 | 24,100 |
2016/08/18 | 335 | 338 | 335 | 335 | 5,300 |
2016/08/17 | 341 | 341 | 335 | 335 | 11,400 |
2016/08/16 | 342 | 343 | 337 | 340 | 10,400 |
2016/08/15 | 344 | 344 | 340 | 341 | 6,000 |
2016/08/12 | 340 | 341 | 338 | 341 | 8,100 |
2016/08/10 | 343 | 343 | 338 | 339 | 5,900 |
2016/08/09 | 344 | 344 | 337 | 341 | 14,000 |
2016/08/08 | 345 | 345 | 341 | 344 | 22,400 |
2016/08/05 | 345 | 346 | 340 | 342 | 19,800 |
2016/08/04 | 339 | 344 | 338 | 342 | 49,400 |
2016/08/03 | 336 | 339 | 333 | 338 | 71,900 |
2016/08/02 | 303 | 339 | 285 | 330 | 120,200 |
2016/08/01 | 294 | 302 | 294 | 297 | 5,000 |
2016/07/29 | 298 | 310 | 286 | 302 | 39,400 |
2016/07/28 | 321 | 331 | 316 | 319 | 19,400 |
2016/07/27 | 320 | 332 | 319 | 320 | 22,200 |
2016/07/26 | 326 | 330 | 315 | 320 | 13,300 |
2016/07/25 | 327 | 337 | 326 | 328 | 12,300 |
2016/07/22 | 320 | 320 | 315 | 319 | 2,000 |
2016/07/21 | 309 | 325 | 309 | 319 | 9,400 |
2016/07/20 | 309 | 310 | 304 | 310 | 5,000 |
2016/07/19 | 312 | 312 | 310 | 312 | 3,600 |
2016/07/15 | 318 | 318 | 312 | 312 | 3,100 |
2016/07/14 | 321 | 321 | 318 | 318 | 3,200 |
2016/07/13 | 322 | 327 | 320 | 321 | 5,400 |
2016/07/12 | 330 | 330 | 325 | 330 | 3,100 |
2016/07/11 | 321 | 330 | 320 | 330 | 8,400 |
2016/07/08 | 325 | 330 | 320 | 325 | 4,700 |
2016/07/07 | 334 | 339 | 326 | 331 | 4,100 |
2016/07/06 | 339 | 339 | 327 | 334 | 23,300 |
2016/07/05 | 326 | 357 | 317 | 347 | 66,500 |
2016/07/04 | 320 | 330 | 313 | 330 | 26,500 |
2016/07/01 | 305 | 320 | 305 | 320 | 7,100 |
2016/06/30 | 300 | 305 | 298 | 300 | 9,600 |
2016/06/29 | 307 | 321 | 292 | 301 | 7,100 |
2016/06/28 | 285 | 334 | 281 | 302 | 61,700 |
2016/06/27 | 277 | 285 | 270 | 285 | 13,600 |
2016/06/24 | 295 | 295 | 240 | 280 | 16,200 |
2016/06/23 | 290 | 297 | 290 | 290 | 1,600 |
2016/06/22 | 300 | 300 | 289 | 298 | 4,300 |
2016/06/21 | 295 | 300 | 290 | 298 | 4,600 |
2016/06/20 | 286 | 293 | 285 | 293 | 600 |
2016/06/17 | 271 | 286 | 271 | 286 | 2,300 |
2016/06/16 | 295 | 295 | 256 | 277 | 12,100 |
2016/06/15 | 290 | 306 | 290 | 295 | 9,600 |
2016/06/14 | 315 | 315 | 295 | 309 | 16,900 |
2016/06/13 | 320 | 320 | 315 | 316 | 5,500 |
2016/06/10 | 320 | 321 | 318 | 321 | 12,000 |
2016/06/09 | 310 | 320 | 310 | 320 | 24,100 |
2016/06/08 | 323 | 329 | 306 | 315 | 22,100 |
2016/06/07 | 320 | 323 | 309 | 323 | 3,700 |
2016/06/06 | 316 | 320 | 309 | 320 | 4,800 |
2016/06/03 | 331 | 331 | 310 | 316 | 5,800 |
2016/06/02 | 327 | 330 | 322 | 329 | 1,900 |
2016/06/01 | 328 | 332 | 320 | 330 | 6,800 |
2016/05/31 | 330 | 334 | 329 | 333 | 8,500 |
2016/05/30 | 330 | 334 | 325 | 332 | 4,900 |
2016/05/27 | 324 | 330 | 322 | 330 | 8,300 |
2016/05/26 | 324 | 325 | 316 | 324 | 5,700 |
2016/05/25 | 318 | 325 | 316 | 324 | 5,100 |
2016/05/24 | 325 | 325 | 318 | 318 | 1,600 |
2016/05/23 | 331 | 331 | 325 | 325 | 2,100 |
2016/05/20 | 318 | 329 | 313 | 329 | 3,400 |
2016/05/19 | 328 | 329 | 325 | 326 | 5,200 |
2016/05/18 | 309 | 330 | 309 | 328 | 6,800 |
2016/05/17 | 313 | 315 | 306 | 309 | 3,100 |
2016/05/16 | 330 | 335 | 302 | 313 | 29,100 |
2016/05/13 | 340 | 340 | 329 | 330 | 4,900 |
2016/05/12 | 339 | 340 | 338 | 338 | 2,100 |
2016/05/11 | 342 | 345 | 332 | 339 | 12,300 |
2016/05/10 | 342 | 354 | 340 | 348 | 18,100 |
2016/05/09 | 342 | 344 | 325 | 344 | 17,800 |
2016/05/06 | 348 | 348 | 316 | 334 | 29,800 |
2016/05/02 | 340 | 360 | 330 | 354 | 102,500 |
2016/04/28 | 337 | 357 | 331 | 355 | 290,200 |
2016/04/27 | 291 | 345 | 291 | 327 | 221,600 |
2016/04/26 | 285 | 288 | 280 | 288 | 7,300 |
2016/04/25 | 294 | 303 | 274 | 283 | 39,200 |
2016/04/22 | 285 | 289 | 285 | 289 | 1,900 |
2016/04/21 | 285 | 291 | 285 | 290 | 3,200 |
2016/04/20 | 291 | 292 | 279 | 284 | 5,800 |
2016/04/19 | 281 | 290 | 281 | 290 | 6,400 |
2016/04/18 | 288 | 289 | 288 | 289 | 1,000 |
2016/04/15 | 286 | 288 | 286 | 288 | 900 |
2016/04/14 | 284 | 287 | 284 | 287 | 2,000 |
2016/04/13 | 280 | 284 | 280 | 282 | 2,000 |
2016/04/12 | 271 | 280 | 271 | 275 | 1,600 |
2016/04/11 | 272 | 279 | 270 | 279 | 1,200 |
2016/04/08 | 275 | 279 | 270 | 275 | 1,700 |
2016/04/07 | 271 | 282 | 271 | 279 | 1,200 |
2016/04/06 | 275 | 279 | 270 | 279 | 1,000 |
2016/04/05 | 275 | 276 | 271 | 275 | 1,100 |
2016/04/04 | 280 | 280 | 274 | 274 | 1,300 |
2016/04/01 | 285 | 286 | 275 | 280 | 2,300 |
2016/03/31 | 288 | 292 | 285 | 292 | 2,700 |
2016/03/30 | 291 | 295 | 285 | 293 | 1,500 |
2016/03/29 | 284 | 295 | 284 | 291 | 500 |
2016/03/28 | 289 | 298 | 283 | 283 | 7,200 |
2016/03/25 | 293 | 298 | 293 | 298 | 1,800 |
2016/03/24 | 295 | 299 | 293 | 293 | 1,400 |
2016/03/23 | 289 | 299 | 289 | 295 | 1,200 |
2016/03/22 | 292 | 300 | 290 | 300 | 3,600 |
2016/03/18 | 291 | 292 | 276 | 292 | 2,100 |
2016/03/17 | 291 | 296 | 285 | 292 | 6,000 |
2016/03/16 | 288 | 292 | 286 | 292 | 1,300 |
2016/03/15 | 289 | 290 | 282 | 288 | 2,900 |
2016/03/14 | 283 | 288 | 278 | 287 | 4,100 |
2016/03/11 | 278 | 282 | 277 | 281 | 1,300 |
2016/03/10 | 275 | 279 | 272 | 276 | 1,700 |
2016/03/09 | 268 | 280 | 268 | 280 | 1,200 |
2016/03/08 | 280 | 280 | 269 | 279 | 2,900 |
2016/03/07 | 272 | 280 | 272 | 280 | 4,100 |
2016/03/04 | 272 | 278 | 269 | 273 | 4,400 |
2016/03/03 | 269 | 278 | 268 | 275 | 3,500 |
2016/03/02 | 269 | 274 | 266 | 269 | 6,100 |
2016/03/01 | 265 | 270 | 264 | 270 | 2,300 |
2016/02/29 | 266 | 270 | 265 | 265 | 1,500 |
2016/02/26 | 258 | 268 | 257 | 266 | 9,000 |
2016/02/25 | 274 | 275 | 266 | 266 | 1,600 |
2016/02/24 | 270 | 274 | 268 | 272 | 2,100 |
2016/02/23 | 270 | 270 | 270 | 270 | 800 |
2016/02/22 | 267 | 285 | 251 | 271 | 7,100 |
2016/02/19 | 276 | 276 | 266 | 271 | 1,900 |
2016/02/18 | 269 | 279 | 269 | 274 | 3,400 |
2016/02/17 | 284 | 284 | 274 | 277 | 1,500 |
2016/02/16 | 294 | 294 | 277 | 280 | 6,300 |
2016/02/15 | 302 | 321 | 279 | 304 | 25,700 |
2016/02/12 | 250 | 294 | 240 | 294 | 21,600 |
2016/02/10 | 285 | 285 | 275 | 278 | 12,400 |
2016/02/09 | 303 | 303 | 285 | 285 | 3,500 |
2016/02/08 | 285 | 309 | 275 | 305 | 7,700 |
2016/02/05 | 310 | 312 | 304 | 307 | 2,900 |
2016/02/04 | 311 | 311 | 305 | 308 | 3,800 |
2016/02/03 | 315 | 315 | 306 | 310 | 3,100 |
2016/02/02 | 328 | 330 | 317 | 319 | 5,600 |
2016/02/01 | 331 | 337 | 325 | 328 | 17,600 |
2016/01/29 | 330 | 330 | 312 | 329 | 3,300 |
2016/01/28 | 325 | 335 | 324 | 335 | 4,300 |
2016/01/27 | 320 | 328 | 320 | 327 | 2,400 |
2016/01/26 | 320 | 320 | 315 | 315 | 1,300 |
2016/01/25 | 312 | 325 | 312 | 324 | 13,800 |
2016/01/22 | 308 | 320 | 308 | 315 | 17,300 |
2016/01/21 | 305 | 318 | 305 | 310 | 4,500 |
2016/01/20 | 310 | 320 | 308 | 308 | 18,900 |
2016/01/19 | 309 | 310 | 305 | 310 | 3,100 |
2016/01/18 | 301 | 319 | 298 | 317 | 12,000 |
2016/01/15 | 321 | 324 | 313 | 313 | 3,600 |
2016/01/14 | 330 | 330 | 315 | 319 | 13,100 |
2016/01/13 | 320 | 337 | 320 | 337 | 5,900 |
2016/01/12 | 333 | 335 | 318 | 324 | 23,900 |
2016/01/08 | 345 | 345 | 339 | 342 | 6,400 |
2016/01/07 | 354 | 355 | 343 | 348 | 5,400 |
2016/01/06 | 353 | 353 | 341 | 350 | 14,800 |
2016/01/05 | 343 | 353 | 343 | 352 | 3,800 |
2016/01/04 | 347 | 354 | 339 | 351 | 14,900 |