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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |