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 |
|---|---|---|---|---|---|
| 2024/09/26 | 515 | 515 | 508 | 508 | 9,000 |
| 2024/09/25 | 507 | 510 | 506 | 507 | 14,800 |
| 2024/09/24 | 516 | 522 | 511 | 512 | 11,400 |
| 2024/09/20 | 515 | 520 | 511 | 511 | 8,900 |
| 2024/09/19 | 512 | 517 | 510 | 514 | 9,600 |
| 2024/09/18 | 520 | 520 | 511 | 511 | 15,900 |
| 2024/09/17 | 533 | 533 | 514 | 520 | 22,200 |
| 2024/09/13 | 541 | 543 | 533 | 533 | 10,900 |
| 2024/09/12 | 541 | 547 | 529 | 541 | 16,600 |
| 2024/09/11 | 545 | 546 | 541 | 541 | 6,900 |
| 2024/09/10 | 547 | 557 | 541 | 545 | 7,800 |
| 2024/09/09 | 540 | 557 | 539 | 547 | 19,300 |
| 2024/09/06 | 570 | 573 | 565 | 565 | 20,100 |
| 2024/09/05 | 567 | 583 | 566 | 566 | 22,500 |
| 2024/09/04 | 566 | 583 | 564 | 575 | 34,300 |
| 2024/09/03 | 617 | 617 | 586 | 588 | 48,700 |
| 2024/09/02 | 600 | 650 | 595 | 620 | 74,500 |
| 2024/08/30 | 570 | 585 | 558 | 585 | 56,100 |
| 2024/08/29 | 548 | 548 | 543 | 545 | 4,400 |
| 2024/08/28 | 549 | 550 | 542 | 547 | 6,200 |
| 2024/08/27 | 543 | 548 | 543 | 545 | 9,000 |
| 2024/08/26 | 549 | 553 | 542 | 543 | 5,200 |
| 2024/08/23 | 559 | 559 | 539 | 545 | 9,700 |
| 2024/08/22 | 556 | 560 | 552 | 554 | 4,400 |
| 2024/08/21 | 546 | 556 | 546 | 554 | 5,000 |
| 2024/08/20 | 543 | 555 | 542 | 545 | 10,400 |
| 2024/08/19 | 542 | 549 | 536 | 547 | 8,800 |
| 2024/08/16 | 544 | 544 | 538 | 538 | 5,900 |
| 2024/08/15 | 544 | 544 | 538 | 539 | 5,100 |
| 2024/08/14 | 539 | 550 | 534 | 544 | 12,900 |
| 2024/08/13 | 550 | 553 | 519 | 538 | 103,000 |
| 2024/08/09 | 558 | 602 | 555 | 590 | 56,400 |
| 2024/08/08 | 558 | 558 | 520 | 548 | 25,400 |
| 2024/08/07 | 521 | 543 | 514 | 543 | 46,400 |
| 2024/08/06 | 572 | 591 | 479 | 528 | 165,900 |
| 2024/08/05 | 592 | 594 | 572 | 572 | 56,600 |
| 2024/08/02 | 660 | 676 | 642 | 672 | 49,100 |
| 2024/08/01 | 709 | 709 | 671 | 682 | 18,900 |
| 2024/07/31 | 709 | 715 | 699 | 709 | 6,800 |
| 2024/07/30 | 706 | 707 | 693 | 707 | 6,900 |
| 2024/07/29 | 684 | 706 | 684 | 696 | 10,700 |
| 2024/07/26 | 670 | 682 | 670 | 680 | 8,400 |
| 2024/07/25 | 676 | 682 | 657 | 671 | 17,000 |
| 2024/07/24 | 682 | 690 | 675 | 676 | 5,200 |
| 2024/07/23 | 688 | 691 | 680 | 681 | 11,000 |
| 2024/07/22 | 694 | 694 | 669 | 680 | 14,700 |
| 2024/07/19 | 700 | 700 | 683 | 691 | 20,700 |
| 2024/07/18 | 705 | 710 | 701 | 704 | 4,700 |
| 2024/07/17 | 696 | 705 | 695 | 705 | 8,400 |
| 2024/07/16 | 698 | 708 | 692 | 695 | 8,900 |
| 2024/07/12 | 684 | 704 | 682 | 698 | 12,900 |
| 2024/07/11 | 688 | 694 | 681 | 686 | 15,400 |
| 2024/07/10 | 702 | 705 | 687 | 689 | 29,400 |
| 2024/07/09 | 701 | 714 | 700 | 706 | 18,400 |
| 2024/07/08 | 725 | 725 | 698 | 704 | 21,100 |
| 2024/07/05 | 730 | 734 | 715 | 716 | 12,100 |
| 2024/07/04 | 737 | 738 | 730 | 730 | 6,700 |
| 2024/07/03 | 747 | 747 | 736 | 736 | 5,800 |
| 2024/07/02 | 738 | 750 | 737 | 749 | 7,500 |
| 2024/07/01 | 735 | 744 | 735 | 740 | 10,600 |
| 2024/06/28 | 757 | 757 | 739 | 739 | 10,100 |
| 2024/06/27 | 749 | 754 | 743 | 754 | 6,000 |
| 2024/06/26 | 741 | 753 | 732 | 744 | 14,600 |
| 2024/06/25 | 732 | 745 | 732 | 742 | 5,900 |
| 2024/06/24 | 732 | 735 | 729 | 735 | 7,400 |
| 2024/06/21 | 733 | 741 | 731 | 731 | 7,300 |
| 2024/06/20 | 737 | 741 | 723 | 736 | 23,000 |
| 2024/06/19 | 745 | 746 | 722 | 736 | 33,900 |
| 2024/06/18 | 765 | 765 | 746 | 746 | 13,300 |
| 2024/06/17 | 758 | 779 | 754 | 755 | 19,200 |
| 2024/06/14 | 753 | 773 | 753 | 764 | 12,300 |
| 2024/06/13 | 789 | 789 | 753 | 762 | 29,100 |
| 2024/06/12 | 787 | 787 | 774 | 784 | 7,300 |
| 2024/06/11 | 785 | 791 | 784 | 785 | 3,800 |
| 2024/06/10 | 774 | 800 | 774 | 783 | 34,500 |
| 2024/06/07 | 744 | 773 | 744 | 770 | 15,700 |
| 2024/06/06 | 772 | 778 | 746 | 747 | 33,500 |
| 2024/06/05 | 783 | 789 | 766 | 770 | 21,500 |
| 2024/06/04 | 791 | 796 | 788 | 790 | 8,500 |
| 2024/06/03 | 814 | 814 | 795 | 798 | 11,800 |
| 2024/05/31 | 778 | 815 | 778 | 814 | 19,800 |
| 2024/05/30 | 794 | 794 | 770 | 783 | 23,100 |
| 2024/05/29 | 835 | 838 | 806 | 809 | 30,300 |
| 2024/05/28 | 812 | 840 | 810 | 840 | 31,800 |
| 2024/05/27 | 787 | 811 | 782 | 810 | 25,900 |
| 2024/05/24 | 800 | 823 | 763 | 790 | 83,000 |
| 2024/05/23 | 750 | 800 | 747 | 799 | 60,900 |
| 2024/05/22 | 750 | 754 | 747 | 750 | 11,400 |
| 2024/05/21 | 755 | 763 | 747 | 748 | 11,800 |
| 2024/05/20 | 754 | 766 | 751 | 752 | 17,700 |
| 2024/05/17 | 764 | 770 | 756 | 756 | 17,300 |
| 2024/05/16 | 778 | 778 | 758 | 770 | 41,400 |
| 2024/05/15 | 751 | 777 | 737 | 777 | 103,800 |
| 2024/05/14 | 751 | 775 | 740 | 757 | 221,600 |
| 2024/05/13 | 698 | 708 | 689 | 708 | 22,200 |
| 2024/05/10 | 704 | 706 | 698 | 699 | 11,300 |
| 2024/05/09 | 712 | 712 | 694 | 709 | 22,000 |
| 2024/05/08 | 697 | 700 | 695 | 695 | 5,000 |
| 2024/05/07 | 696 | 705 | 692 | 700 | 21,700 |
| 2024/05/02 | 699 | 700 | 690 | 691 | 12,900 |
| 2024/05/01 | 699 | 704 | 696 | 704 | 5,200 |
| 2024/04/30 | 703 | 708 | 697 | 704 | 14,500 |
| 2024/04/26 | 696 | 700 | 686 | 698 | 10,900 |
| 2024/04/25 | 704 | 704 | 694 | 694 | 7,000 |
| 2024/04/24 | 702 | 709 | 701 | 702 | 2,500 |
| 2024/04/23 | 703 | 710 | 697 | 706 | 9,900 |
| 2024/04/22 | 681 | 706 | 681 | 706 | 21,600 |
| 2024/04/19 | 718 | 718 | 673 | 695 | 59,900 |
| 2024/04/18 | 710 | 730 | 700 | 722 | 11,200 |
| 2024/04/17 | 706 | 721 | 688 | 708 | 17,700 |
| 2024/04/16 | 737 | 737 | 688 | 699 | 50,300 |
| 2024/04/15 | 741 | 743 | 712 | 737 | 38,900 |
| 2024/04/12 | 716 | 745 | 709 | 743 | 88,300 |
| 2024/04/11 | 693 | 700 | 680 | 695 | 23,600 |
| 2024/04/10 | 651 | 716 | 649 | 700 | 89,400 |
| 2024/04/09 | 659 | 663 | 644 | 650 | 31,800 |
| 2024/04/08 | 650 | 658 | 642 | 643 | 18,200 |
| 2024/04/05 | 663 | 663 | 640 | 645 | 32,300 |
| 2024/04/04 | 673 | 674 | 665 | 666 | 3,900 |
| 2024/04/03 | 663 | 668 | 648 | 665 | 24,700 |
| 2024/04/02 | 676 | 683 | 670 | 670 | 16,800 |
| 2024/04/01 | 685 | 698 | 674 | 678 | 32,800 |
| 2024/03/29 | 666 | 670 | 657 | 669 | 16,400 |
| 2024/03/28 | 675 | 675 | 666 | 668 | 6,600 |
| 2024/03/27 | 683 | 685 | 670 | 679 | 24,300 |
| 2024/03/26 | 655 | 680 | 651 | 680 | 44,400 |
| 2024/03/25 | 645 | 661 | 644 | 650 | 24,600 |
| 2024/03/22 | 650 | 655 | 640 | 640 | 9,800 |
| 2024/03/21 | 659 | 665 | 641 | 650 | 32,800 |
| 2024/03/19 | 671 | 671 | 658 | 659 | 9,100 |
| 2024/03/18 | 670 | 675 | 662 | 671 | 20,700 |
| 2024/03/15 | 660 | 670 | 657 | 668 | 25,500 |
| 2024/03/14 | 658 | 683 | 642 | 665 | 175,300 |
| 2024/03/13 | 617 | 631 | 613 | 628 | 25,900 |
| 2024/03/12 | 604 | 615 | 589 | 613 | 24,400 |
| 2024/03/11 | 600 | 601 | 591 | 591 | 37,400 |
| 2024/03/08 | 611 | 613 | 606 | 609 | 21,300 |
| 2024/03/07 | 627 | 627 | 616 | 618 | 17,600 |
| 2024/03/06 | 627 | 631 | 621 | 630 | 18,200 |
| 2024/03/05 | 628 | 632 | 621 | 621 | 12,700 |
| 2024/03/04 | 630 | 639 | 628 | 631 | 13,800 |
| 2024/03/01 | 639 | 646 | 630 | 630 | 16,300 |
| 2024/02/29 | 642 | 644 | 630 | 638 | 19,500 |
| 2024/02/28 | 626 | 640 | 623 | 639 | 28,100 |
| 2024/02/27 | 611 | 621 | 602 | 619 | 24,900 |
| 2024/02/26 | 600 | 616 | 600 | 605 | 34,800 |
| 2024/02/22 | 626 | 634 | 605 | 613 | 51,000 |
| 2024/02/21 | 642 | 642 | 619 | 629 | 48,400 |
| 2024/02/20 | 650 | 650 | 613 | 626 | 146,200 |
| 2024/02/19 | 740 | 740 | 661 | 669 | 450,200 |
| 2024/02/16 | 642 | 642 | 642 | 642 | 21,600 |
| 2024/02/15 | 553 | 553 | 542 | 542 | 17,400 |
| 2024/02/14 | 541 | 553 | 537 | 553 | 13,000 |
| 2024/02/13 | 543 | 544 | 536 | 539 | 4,200 |
| 2024/02/09 | 539 | 543 | 537 | 543 | 6,600 |
| 2024/02/08 | 543 | 545 | 541 | 541 | 3,800 |
| 2024/02/07 | 544 | 545 | 539 | 545 | 4,800 |
| 2024/02/06 | 539 | 543 | 537 | 540 | 4,600 |
| 2024/02/05 | 535 | 539 | 534 | 537 | 5,600 |
| 2024/02/02 | 533 | 537 | 533 | 533 | 4,700 |
| 2024/02/01 | 540 | 540 | 535 | 535 | 5,000 |
| 2024/01/31 | 538 | 540 | 536 | 540 | 4,200 |
| 2024/01/30 | 535 | 538 | 535 | 538 | 5,400 |
| 2024/01/29 | 535 | 537 | 535 | 535 | 3,800 |
| 2024/01/26 | 533 | 535 | 530 | 534 | 5,700 |
| 2024/01/25 | 537 | 537 | 533 | 536 | 5,100 |
| 2024/01/24 | 540 | 540 | 531 | 533 | 5,900 |
| 2024/01/23 | 535 | 541 | 531 | 535 | 17,500 |
| 2024/01/22 | 537 | 540 | 536 | 536 | 8,400 |
| 2024/01/19 | 543 | 543 | 538 | 540 | 7,500 |
| 2024/01/18 | 545 | 545 | 539 | 542 | 5,400 |
| 2024/01/17 | 541 | 543 | 540 | 540 | 6,200 |
| 2024/01/16 | 541 | 543 | 541 | 541 | 3,800 |
| 2024/01/15 | 543 | 550 | 541 | 541 | 14,800 |
| 2024/01/12 | 547 | 547 | 542 | 543 | 6,600 |
| 2024/01/11 | 543 | 548 | 543 | 545 | 7,500 |
| 2024/01/10 | 545 | 548 | 544 | 546 | 6,400 |
| 2024/01/09 | 546 | 550 | 543 | 548 | 7,300 |
| 2024/01/05 | 545 | 546 | 541 | 546 | 3,800 |
| 2024/01/04 | 544 | 544 | 532 | 543 | 8,800 |