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 |
---|---|---|---|---|---|
2022/12/30 | 560 | 579 | 560 | 579 | 8,500 |
2022/12/29 | 559 | 566 | 559 | 563 | 3,700 |
2022/12/28 | 564 | 568 | 558 | 564 | 26,600 |
2022/12/27 | 576 | 576 | 565 | 571 | 21,100 |
2022/12/26 | 588 | 588 | 576 | 580 | 9,700 |
2022/12/23 | 590 | 594 | 583 | 589 | 7,600 |
2022/12/22 | 589 | 600 | 588 | 595 | 11,100 |
2022/12/21 | 598 | 603 | 570 | 595 | 20,100 |
2022/12/20 | 623 | 625 | 597 | 599 | 18,100 |
2022/12/19 | 627 | 628 | 614 | 620 | 33,200 |
2022/12/16 | 610 | 612 | 606 | 607 | 8,200 |
2022/12/15 | 615 | 615 | 612 | 615 | 1,700 |
2022/12/14 | 611 | 613 | 611 | 611 | 4,700 |
2022/12/13 | 614 | 614 | 611 | 614 | 2,300 |
2022/12/12 | 617 | 617 | 610 | 614 | 4,300 |
2022/12/09 | 612 | 618 | 611 | 618 | 9,000 |
2022/12/08 | 621 | 626 | 616 | 616 | 4,800 |
2022/12/07 | 625 | 655 | 613 | 622 | 43,300 |
2022/12/06 | 604 | 609 | 603 | 609 | 4,300 |
2022/12/05 | 605 | 613 | 605 | 610 | 5,500 |
2022/12/02 | 608 | 612 | 608 | 608 | 5,900 |
2022/12/01 | 602 | 616 | 602 | 614 | 29,500 |
2022/11/30 | 600 | 604 | 600 | 602 | 8,200 |
2022/11/29 | 601 | 605 | 601 | 604 | 7,000 |
2022/11/28 | 605 | 605 | 602 | 602 | 5,000 |
2022/11/25 | 602 | 605 | 600 | 602 | 13,900 |
2022/11/24 | 608 | 608 | 602 | 603 | 21,400 |
2022/11/22 | 610 | 614 | 602 | 609 | 74,100 |
2022/11/21 | 625 | 652 | 624 | 626 | 98,600 |
2022/11/18 | 647 | 647 | 607 | 628 | 49,600 |
2022/11/17 | 626 | 647 | 623 | 647 | 49,200 |
2022/11/16 | 606 | 626 | 601 | 622 | 43,400 |
2022/11/15 | 601 | 608 | 599 | 606 | 8,000 |
2022/11/14 | 607 | 608 | 595 | 596 | 26,100 |
2022/11/11 | 608 | 611 | 603 | 610 | 9,900 |
2022/11/10 | 603 | 613 | 602 | 607 | 2,900 |
2022/11/09 | 595 | 610 | 595 | 610 | 20,600 |
2022/11/08 | 611 | 611 | 602 | 604 | 3,800 |
2022/11/07 | 598 | 611 | 595 | 609 | 28,300 |
2022/11/04 | 577 | 600 | 577 | 584 | 3,900 |
2022/11/02 | 577 | 580 | 577 | 577 | 2,700 |
2022/11/01 | 579 | 582 | 578 | 580 | 1,500 |
2022/10/31 | 586 | 586 | 579 | 581 | 2,900 |
2022/10/28 | 583 | 583 | 577 | 580 | 3,700 |
2022/10/27 | 582 | 621 | 580 | 583 | 55,800 |
2022/10/26 | 578 | 584 | 578 | 584 | 3,600 |
2022/10/25 | 578 | 581 | 575 | 578 | 3,600 |
2022/10/24 | 575 | 587 | 575 | 577 | 6,800 |
2022/10/21 | 582 | 582 | 574 | 574 | 2,400 |
2022/10/20 | 580 | 583 | 580 | 582 | 2,100 |
2022/10/19 | 586 | 588 | 578 | 582 | 3,400 |
2022/10/18 | 578 | 582 | 578 | 582 | 2,700 |
2022/10/17 | 577 | 578 | 573 | 578 | 3,500 |
2022/10/14 | 583 | 583 | 572 | 578 | 4,900 |
2022/10/13 | 584 | 589 | 572 | 573 | 9,500 |
2022/10/12 | 600 | 600 | 586 | 590 | 8,800 |
2022/10/11 | 611 | 611 | 588 | 607 | 25,300 |
2022/10/07 | 620 | 625 | 615 | 615 | 4,100 |
2022/10/06 | 625 | 629 | 621 | 628 | 3,000 |
2022/10/05 | 622 | 627 | 620 | 626 | 3,200 |
2022/10/04 | 612 | 630 | 612 | 619 | 9,000 |
2022/10/03 | 623 | 623 | 603 | 610 | 10,700 |
2022/09/30 | 625 | 635 | 621 | 623 | 14,700 |
2022/09/29 | 639 | 648 | 630 | 631 | 49,200 |
2022/09/28 | 666 | 677 | 657 | 677 | 29,600 |
2022/09/27 | 651 | 666 | 651 | 666 | 20,300 |
2022/09/26 | 658 | 658 | 646 | 655 | 27,300 |
2022/09/22 | 655 | 661 | 655 | 658 | 11,200 |
2022/09/21 | 660 | 660 | 655 | 659 | 6,800 |
2022/09/20 | 662 | 662 | 653 | 661 | 11,700 |
2022/09/16 | 662 | 662 | 653 | 659 | 15,700 |
2022/09/15 | 660 | 667 | 659 | 659 | 9,000 |
2022/09/14 | 660 | 665 | 658 | 661 | 5,800 |
2022/09/13 | 662 | 666 | 662 | 664 | 5,700 |
2022/09/12 | 660 | 662 | 658 | 662 | 7,900 |
2022/09/09 | 653 | 660 | 653 | 660 | 4,900 |
2022/09/08 | 653 | 658 | 651 | 653 | 6,500 |
2022/09/07 | 653 | 656 | 652 | 656 | 5,100 |
2022/09/06 | 659 | 660 | 655 | 656 | 3,500 |
2022/09/05 | 652 | 660 | 652 | 660 | 5,400 |
2022/09/02 | 660 | 662 | 650 | 659 | 9,600 |
2022/09/01 | 663 | 663 | 656 | 660 | 6,800 |
2022/08/31 | 660 | 663 | 658 | 663 | 7,500 |
2022/08/30 | 660 | 661 | 656 | 660 | 10,900 |
2022/08/29 | 657 | 657 | 650 | 655 | 13,500 |
2022/08/26 | 657 | 658 | 654 | 658 | 7,400 |
2022/08/25 | 652 | 657 | 649 | 657 | 7,700 |
2022/08/24 | 646 | 650 | 646 | 648 | 3,500 |
2022/08/23 | 646 | 649 | 645 | 646 | 5,400 |
2022/08/22 | 649 | 649 | 641 | 649 | 5,200 |
2022/08/19 | 645 | 646 | 644 | 646 | 3,300 |
2022/08/18 | 643 | 645 | 639 | 645 | 9,100 |
2022/08/17 | 645 | 645 | 630 | 643 | 32,000 |
2022/08/16 | 640 | 642 | 638 | 642 | 9,600 |
2022/08/15 | 643 | 645 | 636 | 644 | 11,200 |
2022/08/12 | 640 | 644 | 635 | 636 | 9,600 |
2022/08/10 | 647 | 647 | 635 | 638 | 15,300 |
2022/08/09 | 652 | 652 | 648 | 648 | 6,800 |
2022/08/08 | 654 | 655 | 647 | 652 | 13,200 |
2022/08/05 | 649 | 663 | 649 | 651 | 43,000 |
2022/08/04 | 674 | 680 | 670 | 679 | 17,600 |
2022/08/03 | 656 | 670 | 655 | 670 | 13,100 |
2022/08/02 | 667 | 667 | 655 | 661 | 20,100 |
2022/08/01 | 665 | 673 | 665 | 670 | 20,100 |
2022/07/29 | 692 | 702 | 673 | 673 | 27,600 |
2022/07/28 | 675 | 693 | 674 | 688 | 23,800 |
2022/07/27 | 681 | 689 | 670 | 674 | 42,900 |
2022/07/26 | 647 | 717 | 642 | 695 | 204,700 |
2022/07/25 | 644 | 645 | 638 | 645 | 7,800 |
2022/07/22 | 647 | 647 | 640 | 642 | 3,700 |
2022/07/21 | 641 | 645 | 640 | 643 | 4,000 |
2022/07/20 | 642 | 642 | 639 | 641 | 3,900 |
2022/07/19 | 647 | 647 | 640 | 640 | 6,100 |
2022/07/15 | 652 | 658 | 640 | 645 | 9,400 |
2022/07/14 | 644 | 646 | 637 | 646 | 6,700 |
2022/07/13 | 635 | 675 | 632 | 642 | 33,900 |
2022/07/12 | 631 | 635 | 630 | 630 | 11,700 |
2022/07/11 | 646 | 648 | 639 | 640 | 17,000 |
2022/07/08 | 644 | 647 | 638 | 645 | 10,500 |
2022/07/07 | 633 | 643 | 630 | 643 | 8,700 |
2022/07/06 | 627 | 639 | 621 | 635 | 23,100 |
2022/07/05 | 630 | 636 | 627 | 627 | 33,600 |
2022/07/04 | 643 | 650 | 637 | 640 | 11,100 |
2022/07/01 | 653 | 654 | 636 | 639 | 16,700 |
2022/06/30 | 666 | 666 | 653 | 653 | 13,000 |
2022/06/29 | 663 | 666 | 658 | 661 | 5,100 |
2022/06/28 | 667 | 668 | 660 | 666 | 7,300 |
2022/06/27 | 670 | 676 | 665 | 672 | 8,200 |
2022/06/24 | 650 | 675 | 650 | 665 | 8,900 |
2022/06/23 | 651 | 659 | 650 | 659 | 3,900 |
2022/06/22 | 655 | 655 | 645 | 650 | 4,700 |
2022/06/21 | 662 | 662 | 640 | 649 | 12,200 |
2022/06/20 | 673 | 673 | 649 | 652 | 12,800 |
2022/06/17 | 652 | 677 | 645 | 677 | 14,300 |
2022/06/16 | 676 | 678 | 666 | 667 | 11,200 |
2022/06/15 | 688 | 688 | 673 | 674 | 4,900 |
2022/06/14 | 683 | 683 | 674 | 681 | 7,300 |
2022/06/13 | 693 | 695 | 683 | 685 | 7,100 |
2022/06/10 | 710 | 710 | 700 | 700 | 5,200 |
2022/06/09 | 700 | 725 | 700 | 714 | 43,700 |
2022/06/08 | 688 | 692 | 683 | 685 | 9,800 |
2022/06/07 | 687 | 691 | 683 | 690 | 4,600 |
2022/06/06 | 685 | 688 | 678 | 688 | 5,800 |
2022/06/03 | 692 | 692 | 684 | 688 | 3,300 |
2022/06/02 | 684 | 684 | 679 | 684 | 2,700 |
2022/06/01 | 679 | 687 | 676 | 684 | 8,600 |
2022/05/31 | 682 | 689 | 679 | 679 | 11,300 |
2022/05/30 | 705 | 707 | 688 | 689 | 15,200 |
2022/05/27 | 706 | 707 | 696 | 697 | 9,600 |
2022/05/26 | 717 | 717 | 702 | 709 | 8,000 |
2022/05/25 | 716 | 717 | 698 | 717 | 9,400 |
2022/05/24 | 715 | 715 | 707 | 714 | 5,900 |
2022/05/23 | 728 | 728 | 712 | 717 | 24,200 |
2022/05/20 | 719 | 729 | 711 | 728 | 11,300 |
2022/05/19 | 704 | 722 | 699 | 721 | 7,500 |
2022/05/18 | 714 | 721 | 709 | 718 | 7,600 |
2022/05/17 | 712 | 723 | 703 | 720 | 7,500 |
2022/05/16 | 705 | 723 | 701 | 716 | 13,100 |
2022/05/13 | 696 | 716 | 696 | 714 | 16,200 |
2022/05/12 | 693 | 708 | 693 | 694 | 14,500 |
2022/05/11 | 724 | 725 | 701 | 714 | 7,900 |
2022/05/10 | 734 | 734 | 685 | 700 | 21,500 |
2022/05/09 | 711 | 719 | 703 | 706 | 7,700 |
2022/05/06 | 721 | 728 | 713 | 719 | 4,400 |
2022/05/02 | 710 | 730 | 710 | 718 | 6,600 |
2022/04/28 | 703 | 725 | 703 | 725 | 6,000 |
2022/04/27 | 710 | 718 | 700 | 715 | 8,100 |
2022/04/26 | 720 | 724 | 708 | 717 | 5,500 |
2022/04/25 | 723 | 723 | 687 | 717 | 10,700 |
2022/04/22 | 717 | 727 | 714 | 724 | 6,000 |
2022/04/21 | 715 | 719 | 705 | 719 | 5,500 |
2022/04/20 | 709 | 721 | 707 | 715 | 12,600 |
2022/04/19 | 712 | 720 | 705 | 713 | 14,000 |
2022/04/18 | 724 | 724 | 708 | 721 | 12,100 |
2022/04/15 | 711 | 721 | 707 | 717 | 6,600 |
2022/04/14 | 719 | 724 | 710 | 721 | 10,500 |
2022/04/13 | 705 | 724 | 705 | 710 | 9,400 |
2022/04/12 | 701 | 725 | 701 | 708 | 7,800 |
2022/04/11 | 706 | 714 | 701 | 714 | 12,100 |
2022/04/08 | 705 | 726 | 705 | 713 | 10,200 |
2022/04/07 | 721 | 721 | 704 | 704 | 7,200 |
2022/04/06 | 736 | 738 | 727 | 732 | 12,100 |
2022/04/05 | 731 | 737 | 728 | 736 | 7,400 |
2022/04/04 | 734 | 738 | 724 | 733 | 8,100 |
2022/04/01 | 728 | 734 | 720 | 731 | 5,000 |
2022/03/31 | 729 | 732 | 712 | 731 | 11,200 |
2022/03/30 | 736 | 741 | 725 | 728 | 20,600 |
2022/03/29 | 738 | 750 | 724 | 734 | 69,700 |
2022/03/28 | 732 | 738 | 721 | 729 | 9,900 |
2022/03/25 | 734 | 739 | 730 | 732 | 11,900 |
2022/03/24 | 729 | 743 | 721 | 740 | 34,200 |
2022/03/23 | 742 | 748 | 715 | 726 | 37,000 |
2022/03/22 | 747 | 756 | 719 | 736 | 74,200 |
2022/03/18 | 688 | 733 | 684 | 725 | 51,200 |
2022/03/17 | 700 | 710 | 687 | 687 | 24,600 |
2022/03/16 | 687 | 695 | 679 | 686 | 29,200 |
2022/03/15 | 656 | 694 | 656 | 674 | 17,300 |
2022/03/14 | 650 | 666 | 650 | 666 | 10,500 |
2022/03/11 | 665 | 665 | 634 | 659 | 11,800 |
2022/03/10 | 635 | 672 | 635 | 665 | 8,800 |
2022/03/09 | 631 | 649 | 625 | 625 | 14,800 |
2022/03/08 | 642 | 660 | 628 | 632 | 9,500 |
2022/03/07 | 669 | 669 | 640 | 644 | 7,300 |
2022/03/04 | 679 | 684 | 658 | 678 | 11,200 |
2022/03/03 | 678 | 688 | 676 | 679 | 3,200 |
2022/03/02 | 670 | 685 | 670 | 685 | 3,000 |
2022/03/01 | 667 | 693 | 667 | 687 | 13,100 |
2022/02/28 | 659 | 674 | 653 | 668 | 4,700 |
2022/02/25 | 635 | 664 | 635 | 660 | 10,100 |
2022/02/24 | 655 | 659 | 631 | 643 | 17,700 |
2022/02/22 | 649 | 667 | 649 | 661 | 5,500 |
2022/02/21 | 650 | 664 | 650 | 663 | 4,300 |
2022/02/18 | 653 | 666 | 644 | 658 | 7,500 |
2022/02/17 | 668 | 669 | 645 | 663 | 25,000 |
2022/02/16 | 678 | 679 | 660 | 668 | 11,000 |
2022/02/15 | 675 | 693 | 665 | 665 | 11,100 |
2022/02/14 | 676 | 691 | 672 | 682 | 22,100 |
2022/02/10 | 671 | 699 | 671 | 696 | 14,000 |
2022/02/09 | 645 | 684 | 625 | 674 | 47,500 |
2022/02/08 | 720 | 720 | 696 | 699 | 33,400 |
2022/02/07 | 742 | 742 | 723 | 723 | 39,800 |
2022/02/04 | 721 | 743 | 720 | 743 | 30,600 |
2022/02/03 | 725 | 730 | 703 | 730 | 39,200 |
2022/02/02 | 702 | 715 | 702 | 710 | 9,300 |
2022/02/01 | 695 | 721 | 693 | 697 | 25,800 |
2022/01/31 | 685 | 710 | 684 | 702 | 19,800 |
2022/01/28 | 675 | 698 | 675 | 684 | 32,000 |
2022/01/27 | 710 | 740 | 659 | 685 | 103,000 |
2022/01/26 | 674 | 706 | 674 | 692 | 26,100 |
2022/01/25 | 698 | 715 | 666 | 672 | 55,200 |
2022/01/24 | 691 | 701 | 684 | 698 | 20,700 |
2022/01/21 | 679 | 706 | 679 | 697 | 34,000 |
2022/01/20 | 698 | 716 | 679 | 708 | 82,800 |
2022/01/19 | 741 | 753 | 706 | 706 | 78,800 |
2022/01/18 | 761 | 766 | 737 | 755 | 65,500 |
2022/01/17 | 785 | 794 | 747 | 757 | 95,300 |
2022/01/14 | 820 | 826 | 790 | 793 | 98,900 |
2022/01/13 | 810 | 842 | 799 | 841 | 124,600 |
2022/01/12 | 811 | 823 | 802 | 813 | 69,500 |
2022/01/11 | 796 | 809 | 784 | 802 | 98,700 |
2022/01/07 | 847 | 869 | 781 | 817 | 281,700 |
2022/01/06 | 838 | 870 | 819 | 861 | 306,700 |
2022/01/05 | 910 | 980 | 830 | 875 | 2,030,300 |
2022/01/04 | 865 | 865 | 865 | 865 | 38,300 |