日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 797 797 766 777 89,900
2020/12/29 824 824 797 797 45,800
2020/12/28 809 842 804 811 74,700
2020/12/25 802 813 795 810 17,900
2020/12/24 788 820 772 810 38,200
2020/12/23 775 790 773 784 47,300
2020/12/22 805 815 765 774 145,700
2020/12/21 813 819 799 817 47,500
2020/12/18 809 828 801 804 88,500
2020/12/17 865 876 805 820 176,700
2020/12/16 846 900 812 879 370,600
2020/12/15 820 858 795 820 351,700
2020/12/14 757 828 757 793 196,300
2020/12/11 715 778 708 766 178,400
2020/12/10 708 716 708 713 10,800
2020/12/09 719 719 710 715 8,100
2020/12/08 702 721 702 715 23,900
2020/12/07 726 726 699 702 17,200
2020/12/04 706 725 700 716 30,400
2020/12/03 729 729 712 714 38,900
2020/12/02 739 744 725 736 45,000
2020/12/01 743 747 732 740 25,500
2020/11/30 749 750 735 736 12,700
2020/11/27 741 761 741 745 28,100
2020/11/26 740 757 740 750 16,300
2020/11/25 754 756 736 739 18,500
2020/11/24 769 769 741 756 21,300
2020/11/20 749 757 745 757 12,200
2020/11/19 749 756 735 756 27,100
2020/11/18 762 769 746 749 26,600
2020/11/17 740 770 738 770 50,100
2020/11/16 725 742 722 736 26,600
2020/11/13 724 740 704 712 81,100
2020/11/12 735 739 720 725 34,000
2020/11/11 732 743 730 734 15,800
2020/11/10 736 758 722 736 29,500
2020/11/09 736 742 709 736 27,700
2020/11/06 744 745 732 734 12,000
2020/11/05 738 746 735 744 22,700
2020/11/04 720 747 720 737 49,600
2020/11/02 691 720 689 700 39,800
2020/10/30 712 720 698 706 19,800
2020/10/29 705 725 705 722 13,400
2020/10/28 724 731 716 722 10,200
2020/10/27 687 727 687 725 22,500
2020/10/26 724 724 695 697 16,300
2020/10/23 719 719 687 715 33,600
2020/10/22 755 755 715 718 32,400
2020/10/21 729 760 727 759 65,800
2020/10/20 730 740 723 723 18,400
2020/10/19 711 728 711 720 9,100
2020/10/16 720 727 711 711 28,300
2020/10/15 748 750 725 731 26,300
2020/10/14 757 765 745 745 32,100
2020/10/13 764 764 751 755 17,000
2020/10/12 770 770 752 759 13,600
2020/10/09 777 777 750 759 41,200
2020/10/08 787 787 770 771 30,200
2020/10/07 788 789 780 784 24,400
2020/10/06 795 803 786 788 33,900
2020/10/05 768 795 762 793 25,200
2020/10/02 778 790 765 774 35,600
2020/09/30 788 790 777 788 28,400
2020/09/29 773 796 763 784 91,300
2020/09/28 799 811 758 780 253,300
2020/09/25 795 803 791 799 31,500
2020/09/24 798 798 780 797 30,400
2020/09/23 799 806 788 803 20,800
2020/09/18 795 807 791 799 34,000
2020/09/17 818 818 802 804 12,500
2020/09/16 816 820 808 813 11,300
2020/09/15 811 821 810 817 26,300
2020/09/14 813 823 804 809 28,400
2020/09/11 804 822 800 807 44,300
2020/09/10 790 805 790 803 23,500
2020/09/09 790 794 778 790 31,800
2020/09/08 780 795 764 795 18,400
2020/09/07 800 800 778 781 22,600
2020/09/04 790 808 788 796 27,600
2020/09/03 793 806 788 797 22,300
2020/09/02 788 788 784 786 9,400
2020/09/01 782 788 780 786 8,400
2020/08/31 775 788 773 781 11,000
2020/08/28 789 794 753 773 39,200
2020/08/27 796 810 779 784 53,000
2020/08/26 765 789 760 789 15,900
2020/08/25 760 770 758 765 10,400
2020/08/24 757 763 752 757 9,900
2020/08/21 745 758 737 757 19,600
2020/08/20 746 750 734 737 14,900
2020/08/19 748 753 742 748 13,500
2020/08/18 751 755 740 747 17,200
2020/08/17 763 763 715 745 42,100
2020/08/14 729 755 722 750 37,300
2020/08/13 713 729 706 720 28,900
2020/08/12 711 711 694 709 31,300
2020/08/11 702 705 683 694 30,100
2020/08/07 669 711 665 698 143,400
2020/08/06 774 783 760 779 72,100
2020/08/05 782 782 760 774 37,300
2020/08/04 786 786 767 782 27,300
2020/08/03 777 787 759 772 42,800
2020/07/31 789 799 756 766 45,100
2020/07/30 802 808 792 795 41,400
2020/07/29 803 815 792 801 29,900
2020/07/28 797 828 789 806 143,200
2020/07/27 798 805 794 797 23,100
2020/07/22 802 819 793 819 19,900
2020/07/21 811 820 799 799 15,300
2020/07/20 811 819 795 807 18,000
2020/07/17 826 834 806 814 37,800
2020/07/16 861 865 823 828 52,100
2020/07/15 871 878 861 866 11,100
2020/07/14 870 872 850 872 24,100
2020/07/13 858 873 858 873 15,200
2020/07/10 872 876 857 857 27,300
2020/07/09 868 883 868 872 17,800
2020/07/08 873 881 863 867 38,100
2020/07/07 880 891 861 870 30,800
2020/07/06 851 880 851 872 15,600
2020/07/03 826 868 825 848 32,500
2020/07/02 854 855 806 829 66,900
2020/07/01 868 890 851 851 41,200
2020/06/30 926 926 862 870 60,600
2020/06/29 931 950 859 896 179,900
2020/06/26 861 936 844 930 216,200
2020/06/25 837 878 837 850 26,800
2020/06/24 872 872 845 863 22,600
2020/06/23 859 870 852 867 25,300
2020/06/22 855 869 852 859 18,400
2020/06/19 843 871 838 860 40,800
2020/06/18 883 883 830 843 77,100
2020/06/17 824 860 819 855 80,800
2020/06/16 804 810 784 794 28,100
2020/06/15 815 815 767 767 31,200
2020/06/12 752 796 741 794 46,800
2020/06/11 820 835 801 801 29,500
2020/06/10 843 843 826 830 12,300
2020/06/09 853 853 818 838 22,200
2020/06/08 869 869 845 846 38,000
2020/06/05 870 873 840 857 40,500
2020/06/04 888 904 868 880 41,500
2020/06/03 910 922 888 888 50,600
2020/06/02 860 920 852 905 104,400
2020/06/01 830 857 827 852 41,200
2020/05/29 818 834 818 822 22,300
2020/05/28 841 843 818 833 33,200
2020/05/27 812 827 801 827 32,300
2020/05/26 845 849 809 814 46,600
2020/05/25 845 868 833 844 96,200
2020/05/22 820 820 798 809 32,500
2020/05/21 821 839 811 812 83,000
2020/05/20 800 819 793 819 56,700
2020/05/19 750 806 744 800 99,800
2020/05/18 760 760 733 741 32,000
2020/05/15 787 790 730 768 91,200
2020/05/14 834 840 790 802 180,700
2020/05/13 800 833 784 819 82,200
2020/05/12 778 828 776 823 159,200
2020/05/11 729 771 718 766 104,300
2020/05/08 724 729 699 721 45,900
2020/05/07 687 721 685 721 33,000
2020/05/01 699 699 683 687 12,100
2020/04/30 701 701 692 699 19,500
2020/04/28 693 701 683 691 21,600
2020/04/27 702 710 693 697 30,200
2020/04/24 651 694 651 692 42,900
2020/04/23 640 653 628 644 28,500
2020/04/22 651 651 622 630 19,600
2020/04/21 680 693 651 660 30,500
2020/04/20 714 723 683 683 45,900
2020/04/17 710 725 700 708 34,800
2020/04/16 652 712 652 712 41,200
2020/04/15 652 689 650 659 35,400
2020/04/14 641 658 636 651 38,800
2020/04/13 687 702 640 640 44,300
2020/04/10 696 697 678 692 5,900
2020/04/09 705 705 678 696 11,800
2020/04/08 693 703 676 685 10,100
2020/04/07 687 700 650 683 22,700
2020/04/06 586 662 571 657 33,300
2020/04/03 660 671 604 606 28,500
2020/04/02 664 673 648 651 18,800
2020/04/01 750 758 663 684 47,300
2020/03/31 756 776 733 750 50,100
2020/03/30 730 784 723 756 65,800
2020/03/27 720 754 704 734 65,100
2020/03/26 695 712 683 699 58,300
2020/03/25 700 710 668 683 43,700
2020/03/24 621 670 620 667 52,900
2020/03/23 639 641 588 611 68,900
2020/03/19 600 655 580 655 71,600
2020/03/18 618 635 582 606 66,300
2020/03/17 517 610 517 600 80,100
2020/03/16 577 636 536 537 74,300
2020/03/13 482 581 463 538 137,800
2020/03/12 546 575 514 540 74,900
2020/03/11 564 593 552 570 74,800
2020/03/10 503 590 495 584 86,700
2020/03/09 589 590 527 543 74,200
2020/03/06 653 655 608 608 62,700
2020/03/05 694 694 655 672 26,000
2020/03/04 629 687 612 674 44,000
2020/03/03 725 732 653 659 43,100
2020/03/02 644 698 628 692 44,800
2020/02/28 660 670 601 619 101,100
2020/02/27 741 741 681 695 64,300
2020/02/26 735 748 695 721 140,000
2020/02/25 733 775 733 760 61,600
2020/02/21 798 833 798 808 28,800
2020/02/20 830 842 798 799 50,800
2020/02/19 777 845 776 843 71,500
2020/02/18 793 807 769 776 62,800
2020/02/17 801 824 788 808 43,700
2020/02/14 835 837 804 826 50,700
2020/02/13 867 877 841 844 40,200
2020/02/12 852 870 829 852 72,500
2020/02/10 837 847 825 837 73,000
2020/02/07 902 924 810 813 245,400
2020/02/06 963 968 935 944 102,700
2020/02/05 947 947 920 937 33,400
2020/02/04 962 962 925 930 70,100
2020/02/03 900 978 900 964 71,900
2020/01/31 930 970 915 939 102,600
2020/01/30 950 965 900 924 152,000
2020/01/29 1,067 1,092 958 964 162,400
2020/01/28 1,020 1,080 1,007 1,065 90,600
2020/01/27 1,058 1,078 1,022 1,027 172,000
2020/01/24 1,145 1,145 1,059 1,118 170,700
2020/01/23 1,157 1,208 1,145 1,151 152,700
2020/01/22 1,083 1,217 1,083 1,181 378,800
2020/01/21 1,085 1,115 1,037 1,095 167,100
2020/01/20 1,100 1,123 1,065 1,070 261,000
2020/01/17 971 1,058 948 1,055 277,600
2020/01/16 986 1,011 940 956 149,400
2020/01/15 945 997 945 988 83,500
2020/01/14 934 960 932 956 86,400
2020/01/10 981 984 935 942 158,600
2020/01/09 1,025 1,025 981 993 153,100
2020/01/08 1,062 1,062 975 981 311,900
2020/01/07 1,020 1,081 1,020 1,068 222,500
2020/01/06 1,050 1,060 1,015 1,025 211,000

このページの先頭へ