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
2021/12/30 709 721 695 715 37,700
2021/12/29 745 745 705 724 92,100
2021/12/28 704 767 704 755 121,400
2021/12/27 649 695 647 694 65,700
2021/12/24 638 656 637 641 33,300
2021/12/23 640 657 640 642 24,300
2021/12/22 633 658 633 643 13,700
2021/12/21 630 647 622 643 39,500
2021/12/20 670 672 640 644 27,500
2021/12/17 683 693 674 675 13,900
2021/12/16 685 702 685 695 22,900
2021/12/15 680 702 670 682 43,900
2021/12/14 685 700 680 685 24,900
2021/12/13 704 712 687 700 12,700
2021/12/10 701 706 685 702 35,000
2021/12/09 714 714 699 705 22,600
2021/12/08 732 733 713 717 18,500
2021/12/07 715 737 715 718 17,500
2021/12/06 723 734 715 715 7,700
2021/12/03 708 723 707 723 10,200
2021/12/02 701 721 701 715 12,100
2021/12/01 710 723 706 711 16,600
2021/11/30 719 753 719 725 22,200
2021/11/29 705 733 704 706 29,600
2021/11/26 747 751 724 742 33,200
2021/11/25 755 790 746 775 28,500
2021/11/24 784 784 772 782 5,500
2021/11/22 772 787 767 784 9,800
2021/11/19 773 795 773 783 17,700
2021/11/18 780 799 773 795 14,100
2021/11/17 805 812 783 789 19,500
2021/11/16 820 831 786 809 28,500
2021/11/15 767 805 756 805 30,000
2021/11/12 701 770 681 767 158,000
2021/11/11 815 824 806 821 16,300
2021/11/10 817 832 817 822 20,700
2021/11/09 832 843 828 830 14,600
2021/11/08 843 845 831 832 19,400
2021/11/05 840 850 826 833 31,700
2021/11/04 866 876 852 852 22,200
2021/11/02 876 898 866 866 21,000
2021/11/01 865 888 865 876 16,900
2021/10/29 865 868 863 863 5,100
2021/10/28 857 865 853 865 10,200
2021/10/27 866 867 855 866 9,600
2021/10/26 873 887 866 866 14,300
2021/10/25 857 875 857 873 10,400
2021/10/22 848 872 846 857 21,300
2021/10/21 865 886 855 860 53,900
2021/10/20 893 905 887 888 33,500
2021/10/19 905 910 895 905 36,900
2021/10/18 915 915 897 911 10,600
2021/10/15 883 912 879 906 31,200
2021/10/14 871 878 863 873 14,900
2021/10/13 886 900 871 871 24,200
2021/10/12 903 920 891 892 11,800
2021/10/11 900 916 900 905 10,800
2021/10/08 907 920 899 900 18,100
2021/10/07 904 919 901 909 12,800
2021/10/06 916 933 887 906 29,100
2021/10/05 901 921 880 919 27,600
2021/10/04 931 941 898 908 27,100
2021/10/01 962 962 931 931 34,000
2021/09/30 990 991 979 979 21,600
2021/09/29 986 1,009 975 999 70,800
2021/09/28 1,008 1,010 979 995 99,800
2021/09/27 1,012 1,023 1,001 1,001 44,100
2021/09/24 987 1,013 980 1,007 47,800
2021/09/22 982 991 974 974 22,300
2021/09/21 980 1,003 966 993 33,500
2021/09/17 1,000 1,020 998 1,005 21,000
2021/09/16 1,016 1,022 987 1,000 64,200
2021/09/15 1,030 1,060 1,022 1,022 95,700
2021/09/14 1,034 1,040 1,012 1,021 47,600
2021/09/13 1,011 1,034 999 1,034 63,900
2021/09/10 998 1,025 995 1,015 68,400
2021/09/09 980 1,020 980 998 88,300
2021/09/08 981 994 975 985 33,400
2021/09/07 990 1,008 977 981 61,700
2021/09/06 984 990 970 978 39,200
2021/09/03 966 979 962 971 19,100
2021/09/02 990 996 972 972 22,200
2021/09/01 966 1,017 966 1,000 71,000
2021/08/31 957 965 953 960 24,000
2021/08/30 940 962 937 957 30,300
2021/08/27 915 926 906 925 13,600
2021/08/26 896 923 896 915 20,300
2021/08/25 914 914 890 896 12,200
2021/08/24 895 914 894 912 20,000
2021/08/23 861 890 856 886 23,400
2021/08/20 868 876 840 846 45,100
2021/08/19 884 898 867 872 31,300
2021/08/18 865 894 851 887 23,400
2021/08/17 885 887 866 866 35,800
2021/08/16 917 917 883 891 31,500
2021/08/13 924 924 904 912 11,900
2021/08/12 917 925 900 911 40,200
2021/08/11 919 934 915 925 36,400
2021/08/10 865 919 839 919 94,700
2021/08/06 957 977 871 880 228,100
2021/08/05 992 1,000 973 987 56,500
2021/08/04 1,032 1,039 992 998 40,500
2021/08/03 998 1,011 997 1,007 9,700
2021/08/02 999 1,004 994 997 22,200
2021/07/30 1,013 1,013 995 998 18,300
2021/07/29 992 1,015 991 1,005 20,600
2021/07/28 1,008 1,008 989 992 52,200
2021/07/27 1,009 1,015 999 999 28,000
2021/07/26 995 1,010 993 1,009 44,900
2021/07/21 1,013 1,020 998 1,000 66,000
2021/07/20 1,005 1,025 1,001 1,002 54,900
2021/07/19 1,049 1,049 1,024 1,030 60,600
2021/07/16 1,040 1,060 1,036 1,054 19,300
2021/07/15 1,085 1,085 1,055 1,058 75,000
2021/07/14 1,068 1,096 1,063 1,085 125,400
2021/07/13 1,051 1,071 1,042 1,070 66,300
2021/07/12 1,058 1,065 1,050 1,051 51,500
2021/07/09 1,043 1,058 1,027 1,056 52,100
2021/07/08 1,050 1,053 1,031 1,052 55,200
2021/07/07 1,043 1,068 1,036 1,055 59,900
2021/07/06 1,051 1,075 1,051 1,061 35,000
2021/07/05 1,097 1,097 1,051 1,057 78,300
2021/07/02 1,091 1,107 1,085 1,099 29,800
2021/07/01 1,106 1,110 1,084 1,094 54,500
2021/06/30 1,095 1,119 1,075 1,095 146,600
2021/06/29 1,079 1,085 1,070 1,076 29,000
2021/06/28 1,085 1,092 1,074 1,079 40,700
2021/06/25 1,063 1,072 1,057 1,070 35,900
2021/06/24 1,099 1,099 1,055 1,059 142,900
2021/06/23 1,068 1,105 1,065 1,104 156,500
2021/06/22 1,042 1,063 1,033 1,060 86,600
2021/06/21 1,036 1,053 1,027 1,031 113,900
2021/06/18 1,088 1,097 1,066 1,085 85,700
2021/06/17 1,104 1,116 1,072 1,093 125,200
2021/06/16 1,068 1,105 1,058 1,093 172,600
2021/06/15 1,030 1,113 1,022 1,073 305,600
2021/06/14 1,035 1,040 1,024 1,036 28,600
2021/06/11 1,039 1,040 1,024 1,025 35,500
2021/06/10 1,040 1,042 1,024 1,040 27,800
2021/06/09 1,042 1,057 1,035 1,039 39,300
2021/06/08 1,019 1,054 1,019 1,046 59,000
2021/06/07 1,028 1,049 1,010 1,019 70,700
2021/06/04 1,055 1,057 1,028 1,034 79,900
2021/06/03 1,077 1,085 1,043 1,063 102,400
2021/06/02 1,103 1,103 1,058 1,079 178,400
2021/06/01 1,064 1,113 1,047 1,094 415,500
2021/05/31 1,052 1,053 1,035 1,052 56,300
2021/05/28 1,052 1,067 1,030 1,052 152,600
2021/05/27 1,030 1,055 1,021 1,040 145,000
2021/05/26 1,029 1,088 1,024 1,035 453,100
2021/05/25 1,012 1,030 1,006 1,021 84,000
2021/05/24 1,048 1,049 999 1,019 163,300
2021/05/21 1,026 1,061 1,013 1,057 199,100
2021/05/20 1,031 1,043 1,015 1,020 83,800
2021/05/19 1,000 1,033 999 1,031 134,100
2021/05/18 992 1,020 988 1,016 97,400
2021/05/17 1,016 1,016 961 979 130,000
2021/05/14 1,000 1,027 997 1,018 124,600
2021/05/13 990 1,006 968 975 182,000
2021/05/12 1,021 1,037 981 1,006 268,400
2021/05/11 1,035 1,058 1,011 1,018 256,800
2021/05/10 1,190 1,190 1,035 1,048 542,300
2021/05/07 1,188 1,229 1,159 1,193 362,600
2021/05/06 1,143 1,225 1,088 1,198 573,800
2021/04/30 1,120 1,188 1,116 1,164 465,600
2021/04/28 1,133 1,134 1,077 1,114 274,200
2021/04/27 1,135 1,172 1,118 1,133 230,700
2021/04/26 1,113 1,151 1,104 1,139 273,200
2021/04/23 1,165 1,165 1,101 1,113 466,200
2021/04/22 1,161 1,195 1,137 1,180 517,400
2021/04/21 1,231 1,270 1,155 1,160 1,008,300
2021/04/20 1,160 1,274 1,150 1,261 1,097,300
2021/04/19 1,170 1,222 1,141 1,179 1,299,100
2021/04/16 1,051 1,194 1,040 1,185 2,211,900
2021/04/15 996 1,015 989 1,012 165,300
2021/04/14 971 1,005 955 997 165,300
2021/04/13 981 993 962 972 139,900
2021/04/12 1,010 1,010 980 1,000 113,900
2021/04/09 1,008 1,029 1,002 1,010 71,100
2021/04/08 1,009 1,020 985 1,019 85,600
2021/04/07 983 1,018 980 1,016 99,800
2021/04/06 1,017 1,021 978 987 152,500
2021/04/05 1,020 1,045 1,012 1,017 163,300
2021/04/02 1,081 1,088 1,005 1,017 399,900
2021/04/01 1,148 1,160 1,088 1,094 509,900
2021/03/31 1,055 1,111 1,049 1,100 402,300
2021/03/30 1,050 1,068 1,026 1,063 214,300
2021/03/29 1,042 1,082 1,026 1,040 407,400
2021/03/26 1,032 1,040 1,009 1,029 167,800
2021/03/25 982 1,014 971 1,006 63,800
2021/03/24 1,007 1,014 986 997 122,200
2021/03/23 1,043 1,060 1,016 1,020 254,300
2021/03/22 1,015 1,048 999 1,048 272,100
2021/03/19 998 1,015 985 1,001 123,200
2021/03/18 1,028 1,029 998 1,013 166,200
2021/03/17 1,000 1,040 987 1,024 196,400
2021/03/16 1,010 1,036 985 1,019 239,200
2021/03/15 970 1,020 956 1,020 348,200
2021/03/12 940 963 924 949 157,600
2021/03/11 890 934 890 928 155,500
2021/03/10 856 870 843 867 25,600
2021/03/09 848 860 827 855 31,900
2021/03/08 865 878 827 839 77,400
2021/03/05 825 857 806 850 108,600
2021/03/04 888 913 819 838 138,700
2021/03/03 874 932 861 903 186,900
2021/03/02 884 885 853 864 35,500
2021/03/01 860 885 860 866 45,700
2021/02/26 850 869 845 857 49,500
2021/02/25 890 896 870 876 32,200
2021/02/24 896 920 875 880 52,400
2021/02/22 909 909 884 894 29,100
2021/02/19 902 912 866 880 116,600
2021/02/18 950 950 900 912 137,800
2021/02/17 961 981 943 950 111,300
2021/02/16 988 1,009 955 961 331,100
2021/02/15 948 978 928 977 217,300
2021/02/12 956 956 921 935 95,800
2021/02/10 938 966 910 962 150,500
2021/02/09 884 940 870 939 150,400
2021/02/08 871 897 871 884 70,100
2021/02/05 876 905 872 893 106,200
2021/02/04 873 907 860 886 106,200
2021/02/03 901 901 866 882 51,000
2021/02/02 869 903 864 895 87,700
2021/02/01 844 889 840 863 122,400
2021/01/29 932 940 845 859 278,200
2021/01/28 942 969 921 927 119,600
2021/01/27 940 979 925 977 120,700
2021/01/26 938 943 915 932 80,000
2021/01/25 946 950 908 928 165,000
2021/01/22 934 950 905 936 223,500
2021/01/21 1,009 1,033 938 943 216,300
2021/01/20 958 1,006 952 1,006 144,200
2021/01/19 953 972 953 959 56,400
2021/01/18 942 967 934 953 79,300
2021/01/15 996 1,004 933 950 246,400
2021/01/14 986 1,022 966 999 174,600
2021/01/13 979 1,019 956 964 219,100
2021/01/12 1,048 1,058 984 994 329,800
2021/01/08 1,084 1,153 1,046 1,092 586,800
2021/01/07 978 1,073 970 1,068 505,800
2021/01/06 1,000 1,029 929 948 625,500
2021/01/05 900 991 900 954 541,700
2021/01/04 822 917 814 895 555,700

このページの先頭へ