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 |
---|---|---|---|---|---|
2018/12/28 | 361 | 400 | 361 | 388 | 4,400 |
2018/12/27 | 371 | 380 | 370 | 377 | 6,500 |
2018/12/26 | 346 | 358 | 331 | 350 | 13,500 |
2018/12/25 | 292 | 325 | 275 | 314 | 49,400 |
2018/12/21 | 349 | 349 | 305 | 340 | 40,900 |
2018/12/20 | 400 | 407 | 332 | 341 | 18,900 |
2018/12/19 | 406 | 406 | 399 | 399 | 5,500 |
2018/12/18 | 420 | 421 | 408 | 408 | 9,000 |
2018/12/17 | 434 | 434 | 422 | 422 | 5,000 |
2018/12/14 | 422 | 459 | 422 | 436 | 13,300 |
2018/12/13 | 414 | 432 | 410 | 430 | 7,600 |
2018/12/12 | 416 | 416 | 411 | 412 | 4,000 |
2018/12/11 | 443 | 444 | 416 | 416 | 5,900 |
2018/12/10 | 447 | 449 | 438 | 441 | 2,700 |
2018/12/07 | 437 | 447 | 432 | 447 | 1,900 |
2018/12/06 | 450 | 451 | 430 | 437 | 5,500 |
2018/12/05 | 441 | 456 | 426 | 444 | 19,200 |
2018/12/04 | 427 | 461 | 427 | 433 | 24,300 |
2018/12/03 | 417 | 425 | 411 | 425 | 10,200 |
2018/11/30 | 410 | 416 | 410 | 416 | 5,600 |
2018/11/29 | 411 | 415 | 409 | 410 | 16,700 |
2018/11/28 | 422 | 429 | 411 | 412 | 12,500 |
2018/11/27 | 429 | 429 | 420 | 421 | 3,100 |
2018/11/26 | 428 | 428 | 418 | 427 | 2,800 |
2018/11/22 | 418 | 421 | 415 | 415 | 4,700 |
2018/11/21 | 421 | 428 | 411 | 425 | 9,300 |
2018/11/20 | 436 | 443 | 435 | 435 | 3,500 |
2018/11/19 | 440 | 440 | 436 | 437 | 2,400 |
2018/11/16 | 436 | 439 | 435 | 436 | 4,400 |
2018/11/15 | 466 | 466 | 436 | 436 | 14,500 |
2018/11/14 | 461 | 468 | 459 | 459 | 6,200 |
2018/11/13 | 461 | 466 | 461 | 462 | 1,100 |
2018/11/12 | 470 | 470 | 458 | 465 | 10,100 |
2018/11/09 | 474 | 476 | 470 | 470 | 1,800 |
2018/11/08 | 471 | 478 | 470 | 473 | 4,600 |
2018/11/07 | 470 | 473 | 470 | 471 | 1,200 |
2018/11/06 | 465 | 472 | 465 | 470 | 2,300 |
2018/11/05 | 470 | 470 | 463 | 470 | 3,700 |
2018/11/02 | 469 | 478 | 457 | 462 | 9,800 |
2018/11/01 | 469 | 477 | 469 | 469 | 7,300 |
2018/10/31 | 472 | 488 | 472 | 488 | 3,700 |
2018/10/30 | 466 | 473 | 463 | 468 | 5,200 |
2018/10/29 | 476 | 478 | 465 | 465 | 3,400 |
2018/10/26 | 483 | 498 | 476 | 476 | 8,300 |
2018/10/25 | 500 | 502 | 488 | 490 | 8,400 |
2018/10/24 | 528 | 537 | 520 | 523 | 5,600 |
2018/10/23 | 535 | 541 | 535 | 537 | 2,700 |
2018/10/22 | 543 | 546 | 538 | 540 | 2,100 |
2018/10/19 | 541 | 544 | 535 | 542 | 4,800 |
2018/10/18 | 545 | 551 | 545 | 551 | 2,200 |
2018/10/17 | 547 | 550 | 546 | 550 | 2,200 |
2018/10/16 | 548 | 550 | 547 | 548 | 1,900 |
2018/10/15 | 552 | 552 | 549 | 549 | 1,800 |
2018/10/12 | 550 | 557 | 548 | 551 | 2,500 |
2018/10/11 | 565 | 570 | 551 | 551 | 9,400 |
2018/10/10 | 574 | 582 | 573 | 573 | 1,700 |
2018/10/09 | 582 | 582 | 576 | 576 | 3,400 |
2018/10/05 | 590 | 590 | 585 | 587 | 3,200 |
2018/10/04 | 596 | 596 | 595 | 595 | 2,900 |
2018/10/03 | 596 | 596 | 596 | 596 | 1,900 |
2018/10/02 | 600 | 605 | 599 | 600 | 22,200 |
2018/10/01 | 598 | 598 | 588 | 597 | 10,500 |
2018/09/28 | 583 | 597 | 583 | 597 | 17,700 |
2018/09/27 | 576 | 591 | 576 | 583 | 19,300 |
2018/09/26 | 589 | 591 | 572 | 575 | 63,600 |
2018/09/25 | 598 | 610 | 596 | 609 | 90,200 |
2018/09/21 | 595 | 599 | 592 | 595 | 22,800 |
2018/09/20 | 597 | 600 | 596 | 597 | 13,400 |
2018/09/19 | 594 | 598 | 594 | 596 | 11,300 |
2018/09/18 | 585 | 592 | 584 | 590 | 9,200 |
2018/09/14 | 581 | 591 | 581 | 584 | 4,200 |
2018/09/13 | 578 | 582 | 577 | 580 | 3,800 |
2018/09/12 | 580 | 585 | 580 | 582 | 4,300 |
2018/09/11 | 585 | 587 | 574 | 578 | 10,500 |
2018/09/10 | 588 | 589 | 583 | 585 | 6,400 |
2018/09/07 | 588 | 589 | 583 | 588 | 4,100 |
2018/09/06 | 590 | 594 | 585 | 588 | 3,900 |
2018/09/05 | 602 | 602 | 574 | 584 | 13,700 |
2018/09/04 | 602 | 602 | 597 | 602 | 3,700 |
2018/09/03 | 600 | 600 | 592 | 594 | 5,700 |
2018/08/31 | 599 | 603 | 598 | 599 | 3,300 |
2018/08/30 | 599 | 610 | 585 | 600 | 24,000 |
2018/08/29 | 579 | 597 | 579 | 591 | 14,400 |
2018/08/28 | 581 | 581 | 569 | 575 | 9,400 |
2018/08/27 | 552 | 565 | 552 | 561 | 4,100 |
2018/08/24 | 551 | 552 | 544 | 549 | 2,700 |
2018/08/23 | 553 | 553 | 533 | 543 | 12,900 |
2018/08/22 | 544 | 553 | 544 | 549 | 2,500 |
2018/08/21 | 570 | 570 | 540 | 544 | 10,800 |
2018/08/20 | 560 | 569 | 560 | 566 | 3,200 |
2018/08/17 | 568 | 569 | 563 | 564 | 1,500 |
2018/08/16 | 576 | 576 | 560 | 562 | 15,400 |
2018/08/15 | 574 | 579 | 561 | 577 | 5,900 |
2018/08/14 | 570 | 576 | 561 | 574 | 4,400 |
2018/08/13 | 582 | 583 | 570 | 570 | 3,100 |
2018/08/10 | 582 | 584 | 580 | 580 | 3,400 |
2018/08/09 | 581 | 591 | 580 | 587 | 2,000 |
2018/08/08 | 577 | 583 | 575 | 581 | 2,700 |
2018/08/07 | 585 | 587 | 570 | 584 | 6,600 |
2018/08/06 | 590 | 594 | 570 | 580 | 12,600 |
2018/08/03 | 601 | 609 | 598 | 598 | 6,100 |
2018/08/02 | 613 | 618 | 602 | 602 | 7,100 |
2018/08/01 | 612 | 619 | 612 | 613 | 2,500 |
2018/07/31 | 615 | 618 | 608 | 615 | 4,000 |
2018/07/30 | 618 | 620 | 614 | 615 | 2,600 |
2018/07/27 | 629 | 629 | 613 | 618 | 15,200 |
2018/07/26 | 622 | 634 | 607 | 625 | 26,800 |
2018/07/25 | 631 | 635 | 618 | 619 | 36,100 |
2018/07/24 | 600 | 607 | 600 | 606 | 700 |
2018/07/23 | 610 | 623 | 589 | 600 | 13,200 |
2018/07/20 | 622 | 623 | 605 | 615 | 8,700 |
2018/07/19 | 629 | 640 | 622 | 625 | 12,000 |
2018/07/18 | 624 | 627 | 619 | 627 | 17,900 |
2018/07/17 | 624 | 626 | 611 | 621 | 14,100 |
2018/07/13 | 606 | 629 | 602 | 625 | 12,700 |
2018/07/12 | 600 | 607 | 590 | 607 | 6,700 |
2018/07/11 | 592 | 600 | 586 | 600 | 4,600 |
2018/07/10 | 588 | 592 | 586 | 592 | 2,200 |
2018/07/09 | 584 | 586 | 582 | 586 | 3,700 |
2018/07/06 | 577 | 580 | 568 | 580 | 2,600 |
2018/07/05 | 596 | 596 | 553 | 562 | 9,600 |
2018/07/04 | 603 | 603 | 594 | 596 | 3,200 |
2018/07/03 | 605 | 612 | 600 | 600 | 3,900 |
2018/07/02 | 607 | 612 | 604 | 605 | 5,200 |
2018/06/29 | 608 | 608 | 596 | 602 | 1,500 |
2018/06/28 | 599 | 601 | 598 | 598 | 2,600 |
2018/06/27 | 604 | 604 | 599 | 599 | 4,500 |
2018/06/26 | 600 | 600 | 598 | 598 | 1,500 |
2018/06/25 | 597 | 607 | 597 | 598 | 1,900 |
2018/06/22 | 600 | 601 | 597 | 597 | 1,500 |
2018/06/21 | 601 | 612 | 598 | 598 | 2,100 |
2018/06/20 | 600 | 601 | 598 | 601 | 3,000 |
2018/06/19 | 608 | 608 | 598 | 600 | 2,400 |
2018/06/18 | 630 | 630 | 609 | 610 | 7,900 |
2018/06/15 | 626 | 634 | 622 | 629 | 11,000 |
2018/06/14 | 639 | 641 | 615 | 635 | 5,600 |
2018/06/13 | 627 | 640 | 625 | 630 | 14,400 |
2018/06/12 | 607 | 629 | 606 | 629 | 5,900 |
2018/06/11 | 605 | 605 | 600 | 603 | 4,300 |
2018/06/08 | 604 | 606 | 602 | 602 | 1,900 |
2018/06/07 | 602 | 608 | 602 | 603 | 1,500 |
2018/06/06 | 607 | 607 | 598 | 606 | 1,200 |
2018/06/05 | 613 | 615 | 595 | 607 | 8,200 |
2018/06/04 | 627 | 627 | 609 | 609 | 4,700 |
2018/06/01 | 612 | 638 | 612 | 619 | 17,800 |
2018/05/31 | 599 | 629 | 599 | 620 | 21,500 |
2018/05/30 | 600 | 603 | 593 | 603 | 4,100 |
2018/05/29 | 594 | 603 | 592 | 603 | 13,200 |
2018/05/28 | 580 | 595 | 580 | 592 | 6,800 |
2018/05/25 | 577 | 585 | 572 | 585 | 3,100 |
2018/05/24 | 577 | 585 | 575 | 577 | 7,200 |
2018/05/23 | 569 | 571 | 569 | 571 | 600 |
2018/05/22 | 578 | 579 | 569 | 569 | 2,700 |
2018/05/21 | 575 | 582 | 564 | 571 | 6,200 |
2018/05/18 | 570 | 584 | 563 | 584 | 8,400 |
2018/05/17 | 574 | 578 | 574 | 575 | 2,100 |
2018/05/16 | 584 | 585 | 565 | 574 | 23,100 |
2018/05/15 | 595 | 595 | 590 | 590 | 4,500 |
2018/05/14 | 580 | 595 | 580 | 595 | 6,100 |
2018/05/11 | 590 | 590 | 540 | 583 | 30,600 |
2018/05/10 | 610 | 613 | 591 | 602 | 9,300 |
2018/05/09 | 643 | 646 | 618 | 626 | 8,600 |
2018/05/08 | 643 | 647 | 630 | 646 | 18,400 |
2018/05/07 | 643 | 643 | 628 | 641 | 17,400 |
2018/05/02 | 630 | 642 | 630 | 642 | 15,300 |
2018/05/01 | 612 | 638 | 610 | 632 | 17,500 |
2018/04/27 | 611 | 615 | 609 | 610 | 9,200 |
2018/04/26 | 596 | 620 | 596 | 605 | 31,700 |
2018/04/25 | 589 | 605 | 584 | 595 | 21,100 |
2018/04/24 | 591 | 591 | 585 | 587 | 5,400 |
2018/04/23 | 584 | 592 | 581 | 585 | 7,100 |
2018/04/20 | 580 | 584 | 580 | 581 | 3,900 |
2018/04/19 | 574 | 585 | 570 | 579 | 22,600 |
2018/04/18 | 562 | 574 | 562 | 568 | 11,900 |
2018/04/17 | 558 | 564 | 555 | 563 | 8,400 |
2018/04/16 | 556 | 560 | 554 | 554 | 4,600 |
2018/04/13 | 553 | 556 | 553 | 553 | 1,200 |
2018/04/12 | 552 | 555 | 551 | 551 | 2,000 |
2018/04/11 | 555 | 556 | 550 | 556 | 2,200 |
2018/04/10 | 552 | 555 | 550 | 550 | 6,500 |
2018/04/09 | 546 | 552 | 546 | 549 | 3,000 |
2018/04/06 | 548 | 549 | 544 | 545 | 2,200 |
2018/04/05 | 541 | 552 | 541 | 544 | 4,200 |
2018/04/04 | 540 | 547 | 538 | 538 | 6,200 |
2018/04/03 | 537 | 542 | 534 | 540 | 1,800 |
2018/04/02 | 540 | 547 | 539 | 542 | 6,000 |
2018/03/30 | 537 | 545 | 517 | 538 | 19,100 |
2018/03/29 | 562 | 574 | 536 | 536 | 27,700 |
2018/03/28 | 514 | 590 | 514 | 561 | 48,900 |
2018/03/27 | 522 | 522 | 514 | 514 | 4,000 |
2018/03/26 | 512 | 516 | 510 | 512 | 3,800 |
2018/03/23 | 524 | 530 | 520 | 520 | 2,400 |
2018/03/22 | 515 | 534 | 515 | 534 | 7,000 |
2018/03/20 | 521 | 525 | 517 | 517 | 6,800 |
2018/03/19 | 531 | 534 | 525 | 525 | 3,600 |
2018/03/16 | 531 | 535 | 531 | 531 | 2,300 |
2018/03/15 | 526 | 538 | 523 | 530 | 4,400 |
2018/03/14 | 507 | 539 | 507 | 539 | 17,500 |
2018/03/13 | 508 | 512 | 507 | 512 | 8,500 |
2018/03/12 | 519 | 519 | 510 | 512 | 8,900 |
2018/03/09 | 530 | 530 | 510 | 514 | 12,800 |
2018/03/08 | 535 | 535 | 518 | 526 | 22,100 |
2018/03/07 | 537 | 541 | 535 | 538 | 6,500 |
2018/03/06 | 531 | 538 | 531 | 538 | 2,100 |
2018/03/05 | 541 | 546 | 527 | 530 | 10,400 |
2018/03/02 | 550 | 550 | 542 | 545 | 6,200 |
2018/03/01 | 556 | 559 | 553 | 555 | 4,200 |
2018/02/28 | 552 | 557 | 550 | 557 | 8,300 |
2018/02/27 | 565 | 565 | 554 | 554 | 6,100 |
2018/02/26 | 567 | 569 | 553 | 555 | 9,100 |
2018/02/23 | 558 | 565 | 558 | 564 | 7,500 |
2018/02/22 | 573 | 573 | 550 | 558 | 34,600 |
2018/02/21 | 609 | 609 | 570 | 573 | 91,000 |
2018/02/20 | 623 | 623 | 604 | 609 | 36,200 |
2018/02/19 | 639 | 639 | 625 | 626 | 18,100 |
2018/02/16 | 640 | 645 | 628 | 638 | 12,900 |
2018/02/15 | 645 | 656 | 615 | 640 | 54,600 |
2018/02/14 | 651 | 666 | 622 | 644 | 83,100 |
2018/02/13 | 610 | 613 | 601 | 601 | 6,400 |
2018/02/09 | 585 | 612 | 584 | 612 | 13,600 |
2018/02/08 | 600 | 643 | 600 | 625 | 50,700 |
2018/02/07 | 597 | 610 | 582 | 608 | 32,400 |
2018/02/06 | 550 | 603 | 532 | 603 | 42,600 |
2018/02/05 | 610 | 610 | 586 | 603 | 35,700 |
2018/02/02 | 596 | 598 | 580 | 581 | 20,000 |
2018/02/01 | 591 | 599 | 585 | 599 | 7,900 |
2018/01/31 | 589 | 599 | 588 | 597 | 5,000 |
2018/01/30 | 593 | 610 | 591 | 596 | 12,000 |
2018/01/29 | 597 | 597 | 587 | 593 | 9,300 |
2018/01/26 | 600 | 608 | 592 | 597 | 22,500 |
2018/01/25 | 602 | 603 | 582 | 601 | 67,000 |
2018/01/24 | 577 | 581 | 570 | 572 | 7,800 |
2018/01/23 | 579 | 583 | 574 | 578 | 17,100 |
2018/01/22 | 575 | 578 | 573 | 578 | 9,400 |
2018/01/19 | 571 | 575 | 571 | 574 | 5,500 |
2018/01/18 | 569 | 573 | 568 | 573 | 5,600 |
2018/01/17 | 572 | 575 | 561 | 573 | 6,600 |
2018/01/16 | 566 | 568 | 562 | 568 | 5,500 |
2018/01/15 | 566 | 567 | 560 | 565 | 8,600 |
2018/01/12 | 562 | 567 | 558 | 564 | 7,300 |
2018/01/11 | 556 | 566 | 556 | 566 | 13,000 |
2018/01/10 | 572 | 588 | 555 | 568 | 50,800 |
2018/01/09 | 573 | 579 | 565 | 572 | 19,000 |
2018/01/05 | 573 | 580 | 571 | 573 | 7,300 |
2018/01/04 | 577 | 584 | 570 | 573 | 11,800 |