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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 660 | 669 | 659 | 659 | 4,500 |
| 2025/05/15 | 658 | 658 | 656 | 658 | 2,200 |
| 2025/05/14 | 658 | 666 | 656 | 663 | 5,100 |
| 2025/05/13 | 687 | 687 | 657 | 665 | 15,500 |
| 2025/05/12 | 668 | 690 | 668 | 682 | 5,700 |
| 2025/05/09 | 662 | 675 | 662 | 670 | 2,900 |
| 2025/05/08 | 664 | 682 | 660 | 670 | 24,100 |
| 2025/05/07 | 662 | 663 | 659 | 659 | 4,000 |
| 2025/05/02 | 648 | 661 | 648 | 661 | 5,800 |
| 2025/05/01 | 646 | 660 | 646 | 651 | 2,300 |
| 2025/04/30 | 655 | 655 | 644 | 655 | 3,800 |
| 2025/04/28 | 651 | 660 | 651 | 657 | 2,000 |
| 2025/04/25 | 649 | 656 | 649 | 652 | 1,000 |
| 2025/04/24 | 648 | 657 | 648 | 649 | 2,900 |
| 2025/04/23 | 651 | 653 | 646 | 648 | 4,500 |
| 2025/04/22 | 648 | 650 | 648 | 650 | 500 |
| 2025/04/21 | 654 | 654 | 653 | 653 | 600 |
| 2025/04/18 | 660 | 660 | 653 | 653 | 2,000 |
| 2025/04/17 | 648 | 664 | 646 | 655 | 3,800 |
| 2025/04/16 | 649 | 655 | 648 | 648 | 600 |
| 2025/04/15 | 653 | 655 | 649 | 655 | 2,200 |
| 2025/04/14 | 639 | 659 | 639 | 647 | 2,800 |
| 2025/04/11 | 651 | 651 | 638 | 641 | 3,500 |
| 2025/04/10 | 648 | 659 | 647 | 655 | 2,200 |
| 2025/04/09 | 616 | 667 | 611 | 644 | 111,900 |
| 2025/04/08 | 605 | 634 | 605 | 620 | 6,300 |
| 2025/04/07 | 601 | 608 | 596 | 603 | 21,500 |
| 2025/04/04 | 655 | 655 | 622 | 632 | 11,600 |
| 2025/04/03 | 652 | 664 | 650 | 662 | 4,400 |
| 2025/04/02 | 669 | 669 | 661 | 668 | 3,000 |
| 2025/04/01 | 662 | 669 | 662 | 669 | 7,800 |
| 2025/03/31 | 658 | 662 | 656 | 662 | 8,200 |
| 2025/03/28 | 658 | 659 | 654 | 657 | 10,500 |
| 2025/03/27 | 660 | 660 | 654 | 655 | 37,300 |
| 2025/03/26 | 655 | 660 | 655 | 656 | 7,800 |
| 2025/03/25 | 660 | 660 | 655 | 655 | 8,200 |
| 2025/03/24 | 660 | 662 | 655 | 658 | 6,900 |
| 2025/03/21 | 662 | 662 | 654 | 655 | 10,100 |
| 2025/03/19 | 664 | 666 | 655 | 657 | 10,400 |
| 2025/03/18 | 666 | 666 | 659 | 659 | 3,400 |
| 2025/03/17 | 659 | 665 | 659 | 664 | 2,900 |
| 2025/03/14 | 656 | 659 | 656 | 659 | 1,400 |
| 2025/03/13 | 659 | 661 | 656 | 660 | 2,700 |
| 2025/03/12 | 654 | 658 | 653 | 658 | 2,900 |
| 2025/03/11 | 656 | 658 | 653 | 653 | 3,100 |
| 2025/03/10 | 660 | 660 | 651 | 656 | 4,200 |
| 2025/03/07 | 648 | 652 | 646 | 650 | 3,100 |
| 2025/03/06 | 649 | 653 | 648 | 648 | 4,900 |
| 2025/03/05 | 650 | 655 | 650 | 651 | 1,100 |
| 2025/03/04 | 655 | 655 | 647 | 647 | 6,900 |
| 2025/03/03 | 653 | 657 | 647 | 655 | 5,700 |
| 2025/02/28 | 652 | 654 | 647 | 647 | 5,500 |
| 2025/02/27 | 648 | 655 | 647 | 654 | 3,300 |
| 2025/02/26 | 652 | 665 | 642 | 647 | 13,100 |
| 2025/02/25 | 656 | 657 | 650 | 653 | 5,900 |
| 2025/02/21 | 654 | 654 | 652 | 653 | 3,900 |
| 2025/02/20 | 664 | 665 | 651 | 656 | 7,600 |
| 2025/02/19 | 663 | 665 | 661 | 664 | 2,800 |
| 2025/02/18 | 659 | 663 | 655 | 663 | 7,700 |
| 2025/02/17 | 661 | 661 | 650 | 657 | 13,600 |
| 2025/02/14 | 662 | 670 | 660 | 662 | 46,800 |
| 2025/02/13 | 655 | 662 | 652 | 662 | 16,300 |
| 2025/02/12 | 655 | 655 | 652 | 654 | 2,200 |
| 2025/02/10 | 654 | 657 | 649 | 655 | 2,700 |
| 2025/02/07 | 654 | 655 | 651 | 655 | 2,000 |
| 2025/02/06 | 650 | 655 | 650 | 655 | 1,600 |
| 2025/02/05 | 652 | 654 | 649 | 650 | 5,800 |
| 2025/02/04 | 654 | 656 | 651 | 656 | 3,500 |
| 2025/02/03 | 653 | 658 | 650 | 652 | 2,300 |
| 2025/01/31 | 655 | 655 | 638 | 653 | 10,500 |
| 2025/01/30 | 647 | 649 | 647 | 648 | 1,700 |
| 2025/01/29 | 654 | 654 | 647 | 651 | 4,800 |
| 2025/01/28 | 650 | 655 | 650 | 651 | 3,000 |
| 2025/01/27 | 650 | 653 | 647 | 648 | 5,500 |
| 2025/01/24 | 648 | 657 | 648 | 654 | 2,900 |
| 2025/01/23 | 646 | 655 | 646 | 654 | 1,700 |
| 2025/01/22 | 658 | 658 | 648 | 649 | 2,200 |
| 2025/01/21 | 648 | 650 | 648 | 648 | 1,700 |
| 2025/01/20 | 646 | 655 | 645 | 654 | 6,600 |
| 2025/01/17 | 651 | 651 | 643 | 645 | 2,600 |
| 2025/01/16 | 652 | 652 | 641 | 641 | 6,900 |
| 2025/01/15 | 655 | 655 | 646 | 647 | 4,900 |
| 2025/01/14 | 649 | 659 | 649 | 655 | 9,000 |
| 2025/01/10 | 642 | 650 | 642 | 649 | 6,500 |
| 2025/01/09 | 648 | 649 | 640 | 645 | 5,300 |
| 2025/01/08 | 640 | 649 | 632 | 648 | 15,600 |
| 2025/01/07 | 640 | 640 | 630 | 640 | 7,300 |
| 2025/01/06 | 640 | 640 | 624 | 640 | 18,100 |
| 2024/12/30 | 622 | 634 | 622 | 627 | 11,300 |
| 2024/12/27 | 620 | 635 | 620 | 632 | 11,200 |
| 2024/12/26 | 625 | 625 | 617 | 619 | 11,900 |
| 2024/12/25 | 637 | 637 | 620 | 624 | 9,800 |
| 2024/12/24 | 639 | 639 | 628 | 633 | 6,400 |
| 2024/12/23 | 626 | 638 | 626 | 633 | 15,700 |
| 2024/12/20 | 625 | 637 | 625 | 633 | 13,000 |
| 2024/12/19 | 624 | 630 | 623 | 624 | 13,200 |
| 2024/12/18 | 624 | 629 | 624 | 625 | 17,000 |
| 2024/12/17 | 632 | 632 | 624 | 627 | 5,200 |
| 2024/12/16 | 635 | 637 | 630 | 632 | 4,800 |
| 2024/12/13 | 632 | 634 | 628 | 630 | 8,700 |
| 2024/12/12 | 634 | 638 | 626 | 630 | 17,300 |
| 2024/12/11 | 634 | 634 | 630 | 634 | 6,300 |
| 2024/12/10 | 633 | 635 | 629 | 634 | 9,700 |
| 2024/12/09 | 627 | 634 | 627 | 633 | 7,800 |
| 2024/12/06 | 625 | 628 | 624 | 627 | 4,700 |
| 2024/12/05 | 618 | 637 | 618 | 625 | 23,700 |
| 2024/12/04 | 624 | 628 | 618 | 623 | 10,500 |
| 2024/12/03 | 619 | 637 | 619 | 625 | 10,200 |
| 2024/12/02 | 619 | 619 | 609 | 619 | 8,300 |
| 2024/11/29 | 605 | 616 | 605 | 609 | 11,500 |
| 2024/11/28 | 609 | 615 | 607 | 612 | 9,400 |
| 2024/11/27 | 608 | 615 | 607 | 612 | 4,900 |
| 2024/11/26 | 608 | 618 | 605 | 607 | 8,900 |
| 2024/11/25 | 618 | 624 | 605 | 608 | 8,200 |
| 2024/11/22 | 607 | 618 | 605 | 618 | 10,600 |
| 2024/11/21 | 613 | 618 | 611 | 615 | 7,100 |
| 2024/11/20 | 620 | 620 | 602 | 615 | 11,100 |
| 2024/11/19 | 613 | 621 | 610 | 620 | 17,500 |
| 2024/11/18 | 620 | 625 | 615 | 622 | 10,000 |
| 2024/11/15 | 630 | 630 | 620 | 620 | 12,700 |
| 2024/11/14 | 631 | 639 | 620 | 627 | 20,400 |
| 2024/11/13 | 640 | 642 | 629 | 641 | 10,000 |
| 2024/11/12 | 638 | 644 | 637 | 639 | 3,000 |
| 2024/11/11 | 644 | 644 | 637 | 642 | 2,200 |
| 2024/11/08 | 640 | 647 | 634 | 641 | 5,400 |
| 2024/11/07 | 640 | 647 | 637 | 637 | 9,700 |
| 2024/11/06 | 648 | 648 | 640 | 645 | 3,300 |
| 2024/11/05 | 638 | 649 | 637 | 638 | 3,900 |
| 2024/11/01 | 633 | 638 | 626 | 637 | 4,200 |
| 2024/10/31 | 640 | 643 | 630 | 634 | 4,900 |
| 2024/10/30 | 647 | 648 | 628 | 643 | 5,800 |
| 2024/10/29 | 636 | 644 | 636 | 644 | 2,700 |
| 2024/10/28 | 621 | 636 | 621 | 636 | 2,300 |
| 2024/10/25 | 631 | 631 | 622 | 622 | 6,800 |
| 2024/10/24 | 642 | 642 | 630 | 630 | 5,000 |
| 2024/10/23 | 647 | 652 | 635 | 642 | 8,100 |
| 2024/10/22 | 660 | 662 | 640 | 652 | 15,900 |
| 2024/10/21 | 650 | 658 | 649 | 653 | 11,200 |
| 2024/10/18 | 640 | 645 | 638 | 642 | 11,900 |
| 2024/10/17 | 635 | 640 | 635 | 640 | 15,200 |
| 2024/10/16 | 622 | 636 | 622 | 635 | 18,700 |
| 2024/10/15 | 610 | 628 | 610 | 624 | 20,300 |
| 2024/10/11 | 605 | 610 | 603 | 603 | 5,000 |
| 2024/10/10 | 617 | 617 | 602 | 607 | 10,800 |
| 2024/10/09 | 608 | 618 | 608 | 609 | 5,400 |
| 2024/10/08 | 615 | 622 | 608 | 608 | 15,700 |
| 2024/10/07 | 635 | 635 | 615 | 615 | 10,200 |
| 2024/10/04 | 624 | 630 | 606 | 621 | 28,600 |
| 2024/10/03 | 637 | 640 | 613 | 619 | 42,900 |
| 2024/10/02 | 660 | 670 | 626 | 627 | 156,700 |
| 2024/10/01 | 505 | 600 | 505 | 600 | 133,100 |