ＥＴＳグループ(253A)の株価時系列情報
ＥＴＳグループ(253A)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,384 | 1,400 | 1,335 | 1,361 | 66,700 |
| 2026/03/10 | 1,320 | 1,369 | 1,299 | 1,369 | 32,000 |
| 2026/03/09 | 1,301 | 1,329 | 1,225 | 1,270 | 76,500 |
| 2026/03/06 | 1,326 | 1,376 | 1,320 | 1,376 | 24,700 |
| 2026/03/05 | 1,320 | 1,366 | 1,305 | 1,350 | 58,200 |
| 2026/03/04 | 1,350 | 1,375 | 1,231 | 1,263 | 99,400 |
| 2026/03/03 | 1,391 | 1,463 | 1,385 | 1,393 | 73,400 |
| 2026/03/02 | 1,399 | 1,433 | 1,367 | 1,405 | 68,800 |
| 2026/02/27 | 1,359 | 1,434 | 1,350 | 1,429 | 59,400 |
| 2026/02/26 | 1,333 | 1,380 | 1,331 | 1,366 | 54,500 |
| 2026/02/25 | 1,316 | 1,357 | 1,270 | 1,315 | 83,200 |
| 2026/02/24 | 1,326 | 1,338 | 1,285 | 1,314 | 117,700 |
| 2026/02/20 | 1,425 | 1,440 | 1,353 | 1,376 | 61,800 |
| 2026/02/19 | 1,428 | 1,447 | 1,406 | 1,444 | 48,600 |
| 2026/02/18 | 1,423 | 1,459 | 1,367 | 1,427 | 92,700 |
| 2026/02/17 | 1,500 | 1,500 | 1,393 | 1,414 | 128,100 |
| 2026/02/16 | 1,357 | 1,519 | 1,352 | 1,502 | 235,100 |
| 2026/02/13 | 1,290 | 1,357 | 1,239 | 1,343 | 341,400 |
| 2026/02/12 | 1,250 | 1,327 | 1,234 | 1,304 | 265,800 |
| 2026/02/10 | 1,170 | 1,248 | 1,170 | 1,242 | 163,400 |
| 2026/02/09 | 1,129 | 1,165 | 1,110 | 1,154 | 79,000 |
| 2026/02/06 | 1,078 | 1,118 | 1,070 | 1,099 | 63,700 |
| 2026/02/05 | 1,094 | 1,100 | 1,063 | 1,063 | 48,600 |
| 2026/02/04 | 1,100 | 1,107 | 1,086 | 1,092 | 20,500 |
| 2026/02/03 | 1,100 | 1,107 | 1,083 | 1,103 | 29,100 |
| 2026/02/02 | 1,115 | 1,146 | 1,067 | 1,067 | 94,300 |
| 2026/01/30 | 1,104 | 1,113 | 1,088 | 1,104 | 31,300 |
| 2026/01/29 | 1,114 | 1,114 | 1,083 | 1,113 | 51,800 |
| 2026/01/28 | 1,140 | 1,140 | 1,112 | 1,112 | 37,000 |
| 2026/01/27 | 1,134 | 1,155 | 1,117 | 1,148 | 27,700 |
| 2026/01/26 | 1,143 | 1,165 | 1,132 | 1,132 | 40,000 |
| 2026/01/23 | 1,189 | 1,189 | 1,154 | 1,160 | 48,400 |
| 2026/01/22 | 1,194 | 1,195 | 1,167 | 1,182 | 43,300 |
| 2026/01/21 | 1,147 | 1,191 | 1,147 | 1,185 | 53,600 |
| 2026/01/20 | 1,180 | 1,184 | 1,148 | 1,177 | 43,300 |
| 2026/01/19 | 1,165 | 1,187 | 1,145 | 1,175 | 64,000 |
| 2026/01/16 | 1,158 | 1,194 | 1,135 | 1,190 | 105,700 |
| 2026/01/15 | 1,140 | 1,162 | 1,127 | 1,158 | 75,600 |
| 2026/01/14 | 1,142 | 1,164 | 1,131 | 1,153 | 63,000 |
| 2026/01/13 | 1,193 | 1,193 | 1,121 | 1,142 | 192,000 |
| 2026/01/09 | 1,110 | 1,123 | 1,072 | 1,118 | 104,000 |
| 2026/01/08 | 1,135 | 1,135 | 1,072 | 1,077 | 144,100 |
| 2026/01/07 | 1,179 | 1,188 | 1,096 | 1,132 | 397,100 |
| 2026/01/06 | 1,115 | 1,394 | 1,115 | 1,201 | 1,861,900 |
| 2026/01/05 | 1,051 | 1,130 | 1,041 | 1,105 | 85,400 |
| 2025/12/30 | 1,037 | 1,038 | 1,020 | 1,038 | 22,700 |
| 2025/12/29 | 1,052 | 1,052 | 1,033 | 1,035 | 12,600 |
| 2025/12/26 | 1,034 | 1,056 | 1,025 | 1,036 | 59,100 |
| 2025/12/25 | 1,014 | 1,037 | 1,010 | 1,025 | 18,700 |
| 2025/12/24 | 991 | 1,021 | 991 | 1,013 | 26,000 |
| 2025/12/23 | 993 | 1,004 | 990 | 992 | 19,000 |
| 2025/12/22 | 1,003 | 1,016 | 988 | 993 | 21,100 |
| 2025/12/19 | 971 | 1,004 | 971 | 1,003 | 19,800 |
| 2025/12/18 | 975 | 981 | 971 | 971 | 11,500 |
| 2025/12/17 | 986 | 987 | 966 | 978 | 21,100 |
| 2025/12/16 | 995 | 995 | 980 | 983 | 14,900 |
| 2025/12/15 | 987 | 1,002 | 987 | 1,002 | 7,500 |
| 2025/12/12 | 984 | 997 | 978 | 989 | 18,900 |
| 2025/12/11 | 999 | 1,007 | 979 | 979 | 22,800 |
| 2025/12/10 | 996 | 1,005 | 982 | 999 | 23,100 |
| 2025/12/09 | 999 | 1,015 | 992 | 1,002 | 20,200 |
| 2025/12/08 | 1,003 | 1,013 | 997 | 1,008 | 22,000 |
| 2025/12/05 | 1,010 | 1,016 | 1,002 | 1,002 | 16,300 |
| 2025/12/04 | 1,019 | 1,023 | 1,011 | 1,020 | 8,700 |
| 2025/12/03 | 1,000 | 1,022 | 998 | 1,014 | 26,100 |
| 2025/12/02 | 1,006 | 1,014 | 994 | 1,004 | 33,700 |
| 2025/12/01 | 1,037 | 1,037 | 995 | 999 | 47,400 |
| 2025/11/28 | 1,021 | 1,040 | 1,003 | 1,036 | 28,900 |
| 2025/11/27 | 1,023 | 1,025 | 1,007 | 1,011 | 26,100 |
| 2025/11/26 | 990 | 1,032 | 983 | 1,021 | 53,100 |
| 2025/11/25 | 1,003 | 1,020 | 971 | 975 | 45,400 |
| 2025/11/21 | 980 | 1,011 | 978 | 990 | 47,600 |
| 2025/11/20 | 1,029 | 1,035 | 991 | 995 | 79,600 |
| 2025/11/19 | 1,035 | 1,051 | 991 | 1,004 | 87,400 |
| 2025/11/18 | 1,060 | 1,060 | 1,024 | 1,040 | 84,000 |
| 2025/11/17 | 1,112 | 1,127 | 1,057 | 1,090 | 156,000 |
| 2025/11/14 | 1,201 | 1,220 | 1,088 | 1,102 | 234,100 |
| 2025/11/13 | 1,285 | 1,325 | 1,193 | 1,195 | 305,200 |
| 2025/11/12 | 1,246 | 1,288 | 1,230 | 1,285 | 137,300 |
| 2025/11/11 | 1,194 | 1,267 | 1,160 | 1,267 | 163,200 |
| 2025/11/10 | 1,192 | 1,199 | 1,159 | 1,171 | 56,200 |
| 2025/11/07 | 1,170 | 1,183 | 1,128 | 1,183 | 73,500 |
| 2025/11/06 | 1,180 | 1,181 | 1,148 | 1,160 | 51,200 |
| 2025/11/05 | 1,136 | 1,167 | 1,108 | 1,163 | 96,300 |
| 2025/11/04 | 1,250 | 1,257 | 1,162 | 1,166 | 147,300 |
| 2025/10/31 | 1,205 | 1,273 | 1,194 | 1,252 | 203,900 |
| 2025/10/30 | 1,251 | 1,288 | 1,182 | 1,216 | 617,900 |
| 2025/10/29 | 1,051 | 1,108 | 1,044 | 1,102 | 164,600 |
| 2025/10/28 | 1,049 | 1,049 | 1,010 | 1,021 | 32,900 |
| 2025/10/27 | 1,035 | 1,050 | 1,027 | 1,038 | 20,800 |
| 2025/10/24 | 1,054 | 1,064 | 1,032 | 1,035 | 26,700 |
| 2025/10/23 | 1,055 | 1,080 | 1,041 | 1,065 | 34,700 |
| 2025/10/22 | 1,045 | 1,081 | 1,033 | 1,061 | 53,500 |
| 2025/10/21 | 1,039 | 1,056 | 1,026 | 1,036 | 32,200 |
| 2025/10/20 | 1,051 | 1,051 | 1,020 | 1,031 | 25,400 |
| 2025/10/17 | 1,046 | 1,046 | 1,016 | 1,038 | 24,400 |
| 2025/10/16 | 1,023 | 1,040 | 1,010 | 1,040 | 21,200 |
| 2025/10/15 | 988 | 1,030 | 975 | 1,022 | 31,600 |
| 2025/10/14 | 973 | 987 | 966 | 966 | 51,400 |
| 2025/10/10 | 1,005 | 1,013 | 989 | 999 | 30,200 |
| 2025/10/09 | 1,020 | 1,035 | 1,011 | 1,016 | 20,100 |
| 2025/10/08 | 1,012 | 1,020 | 990 | 1,014 | 23,900 |
| 2025/10/07 | 987 | 1,010 | 972 | 997 | 38,400 |
| 2025/10/06 | 985 | 996 | 961 | 992 | 45,300 |
| 2025/10/03 | 943 | 966 | 943 | 950 | 25,700 |
| 2025/10/02 | 952 | 970 | 938 | 943 | 49,300 |
| 2025/10/01 | 978 | 978 | 950 | 950 | 35,800 |
| 2025/09/30 | 993 | 993 | 950 | 978 | 62,800 |
| 2025/09/29 | 1,008 | 1,029 | 980 | 985 | 62,100 |
| 2025/09/26 | 1,040 | 1,042 | 1,002 | 1,003 | 74,900 |
| 2025/09/25 | 999 | 1,021 | 993 | 1,013 | 44,000 |
| 2025/09/24 | 1,025 | 1,035 | 995 | 997 | 39,500 |
| 2025/09/22 | 1,034 | 1,035 | 997 | 997 | 50,700 |
| 2025/09/19 | 1,000 | 1,025 | 990 | 1,007 | 41,400 |
| 2025/09/18 | 993 | 1,016 | 988 | 991 | 31,100 |
| 2025/09/17 | 1,008 | 1,015 | 972 | 993 | 60,700 |
| 2025/09/16 | 1,009 | 1,028 | 1,006 | 1,008 | 26,500 |
| 2025/09/12 | 1,050 | 1,056 | 1,009 | 1,009 | 39,900 |
| 2025/09/11 | 1,056 | 1,057 | 1,027 | 1,037 | 48,300 |
| 2025/09/10 | 1,010 | 1,044 | 1,001 | 1,026 | 41,300 |
| 2025/09/09 | 1,013 | 1,022 | 1,000 | 1,001 | 38,200 |
| 2025/09/08 | 1,002 | 1,033 | 1,001 | 1,013 | 25,600 |
| 2025/09/05 | 1,020 | 1,034 | 1,006 | 1,006 | 41,800 |
| 2025/09/04 | 1,050 | 1,050 | 995 | 1,021 | 62,600 |
| 2025/09/03 | 1,057 | 1,071 | 1,020 | 1,021 | 32,700 |
| 2025/09/02 | 1,091 | 1,092 | 1,042 | 1,070 | 45,900 |
| 2025/09/01 | 1,048 | 1,090 | 1,030 | 1,090 | 48,200 |
| 2025/08/29 | 1,035 | 1,065 | 1,012 | 1,060 | 52,000 |
| 2025/08/28 | 1,027 | 1,049 | 1,005 | 1,009 | 65,000 |
| 2025/08/27 | 1,074 | 1,090 | 1,016 | 1,027 | 116,500 |
| 2025/08/26 | 1,148 | 1,152 | 1,078 | 1,080 | 102,600 |
| 2025/08/25 | 1,180 | 1,197 | 1,151 | 1,160 | 49,000 |
| 2025/08/22 | 1,165 | 1,221 | 1,157 | 1,167 | 133,900 |
| 2025/08/21 | 1,135 | 1,169 | 1,126 | 1,155 | 55,300 |
| 2025/08/20 | 1,144 | 1,160 | 1,128 | 1,139 | 70,600 |
| 2025/08/19 | 1,063 | 1,174 | 1,063 | 1,133 | 158,600 |
| 2025/08/18 | 1,080 | 1,104 | 1,046 | 1,068 | 105,700 |
| 2025/08/15 | 1,106 | 1,120 | 1,069 | 1,080 | 87,700 |
| 2025/08/14 | 1,039 | 1,114 | 1,030 | 1,110 | 160,100 |
| 2025/08/13 | 1,075 | 1,111 | 1,019 | 1,039 | 257,300 |
| 2025/08/12 | 1,222 | 1,270 | 1,086 | 1,109 | 440,500 |
| 2025/08/08 | 1,271 | 1,397 | 1,255 | 1,299 | 512,600 |
| 2025/08/07 | 1,330 | 1,343 | 1,260 | 1,300 | 264,200 |
| 2025/08/06 | 1,295 | 1,362 | 1,270 | 1,362 | 462,300 |
| 2025/08/05 | 1,172 | 1,240 | 1,141 | 1,235 | 185,700 |
| 2025/08/04 | 1,075 | 1,180 | 1,070 | 1,150 | 151,300 |
| 2025/08/01 | 1,155 | 1,161 | 1,126 | 1,135 | 111,400 |
| 2025/07/31 | 1,095 | 1,180 | 1,082 | 1,155 | 164,300 |
| 2025/07/30 | 1,092 | 1,133 | 1,064 | 1,074 | 184,600 |
| 2025/07/29 | 1,052 | 1,094 | 1,021 | 1,094 | 151,900 |
| 2025/07/28 | 1,003 | 1,060 | 981 | 1,052 | 227,400 |
| 2025/07/25 | 963 | 987 | 945 | 979 | 71,100 |
| 2025/07/24 | 984 | 1,000 | 943 | 964 | 161,000 |
| 2025/07/23 | 915 | 1,020 | 915 | 994 | 380,200 |
| 2025/07/22 | 890 | 1,015 | 889 | 913 | 927,400 |
| 2025/07/18 | 850 | 865 | 843 | 865 | 36,100 |
| 2025/07/17 | 822 | 845 | 822 | 844 | 17,400 |
| 2025/07/16 | 829 | 837 | 820 | 824 | 22,200 |
| 2025/07/15 | 841 | 842 | 823 | 830 | 39,600 |
| 2025/07/14 | 825 | 842 | 814 | 842 | 118,300 |
| 2025/07/11 | 786 | 795 | 783 | 791 | 18,100 |
| 2025/07/10 | 800 | 800 | 781 | 784 | 22,400 |
| 2025/07/09 | 775 | 799 | 774 | 797 | 28,800 |
| 2025/07/08 | 785 | 789 | 769 | 775 | 13,600 |
| 2025/07/07 | 767 | 784 | 765 | 780 | 17,000 |
| 2025/07/04 | 792 | 792 | 760 | 766 | 33,200 |
| 2025/07/03 | 762 | 799 | 762 | 792 | 68,000 |
| 2025/07/02 | 760 | 812 | 746 | 782 | 230,600 |
| 2025/07/01 | 716 | 725 | 716 | 722 | 2,500 |
| 2025/06/30 | 723 | 730 | 718 | 725 | 5,000 |
| 2025/06/27 | 716 | 728 | 716 | 723 | 5,700 |
| 2025/06/26 | 716 | 716 | 710 | 714 | 2,300 |
| 2025/06/25 | 703 | 723 | 703 | 711 | 16,700 |
| 2025/06/24 | 705 | 705 | 698 | 703 | 2,800 |
| 2025/06/23 | 695 | 712 | 693 | 704 | 18,900 |
| 2025/06/20 | 699 | 704 | 695 | 701 | 3,900 |
| 2025/06/19 | 698 | 706 | 698 | 700 | 4,500 |
| 2025/06/18 | 696 | 700 | 695 | 695 | 9,300 |
| 2025/06/17 | 697 | 704 | 693 | 697 | 4,800 |
| 2025/06/16 | 709 | 709 | 693 | 695 | 12,300 |
| 2025/06/13 | 698 | 716 | 696 | 708 | 20,800 |
| 2025/06/12 | 704 | 714 | 690 | 695 | 31,900 |
| 2025/06/11 | 727 | 728 | 705 | 708 | 57,700 |
| 2025/06/10 | 748 | 748 | 701 | 718 | 276,200 |
| 2025/06/09 | 656 | 756 | 656 | 756 | 437,700 |
| 2025/06/06 | 658 | 661 | 653 | 656 | 2,100 |
| 2025/06/05 | 654 | 655 | 654 | 655 | 1,200 |
| 2025/06/04 | 653 | 658 | 653 | 654 | 3,000 |
| 2025/06/03 | 656 | 659 | 656 | 657 | 1,400 |
| 2025/06/02 | 658 | 661 | 657 | 657 | 800 |
| 2025/05/30 | 655 | 663 | 655 | 661 | 2,200 |
| 2025/05/29 | 655 | 664 | 655 | 661 | 6,600 |
| 2025/05/28 | 653 | 664 | 653 | 664 | 1,400 |
| 2025/05/27 | 655 | 659 | 655 | 659 | 1,000 |
| 2025/05/26 | 655 | 657 | 651 | 654 | 2,800 |
| 2025/05/23 | 657 | 657 | 655 | 655 | 2,800 |
| 2025/05/22 | 658 | 658 | 656 | 657 | 2,600 |
| 2025/05/21 | 660 | 662 | 657 | 658 | 2,400 |
| 2025/05/20 | 657 | 663 | 657 | 660 | 3,400 |
| 2025/05/19 | 659 | 664 | 658 | 658 | 3,000 |