日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/24 1,087 1,089 1,007 1,070 23,000
2026/06/23 1,081 1,081 1,057 1,057 18,900
2026/06/22 1,090 1,102 1,080 1,089 34,300
2026/06/19 1,120 1,136 1,092 1,093 27,100
2026/06/18 1,099 1,099 1,067 1,091 16,000
2026/06/17 1,080 1,099 1,072 1,080 20,100
2026/06/16 1,075 1,075 1,039 1,052 10,500
2026/06/15 1,044 1,057 1,028 1,057 13,400
2026/06/12 1,012 1,025 1,000 1,014 23,900
2026/06/11 1,004 1,007 975 992 40,000
2026/06/10 1,049 1,055 1,004 1,016 29,900
2026/06/09 1,036 1,099 1,026 1,037 109,600
2026/06/08 1,031 1,038 1,012 1,017 30,300
2026/06/05 1,026 1,071 1,026 1,061 22,600
2026/06/04 1,046 1,053 1,029 1,029 14,800
2026/06/03 1,065 1,084 1,047 1,047 34,200
2026/06/02 1,080 1,080 1,022 1,065 59,500
2026/06/01 1,136 1,136 1,081 1,093 37,100
2026/05/29 1,162 1,166 1,122 1,122 30,900
2026/05/28 1,154 1,159 1,120 1,145 46,500
2026/05/27 1,229 1,229 1,157 1,166 48,400
2026/05/26 1,169 1,206 1,145 1,199 36,000
2026/05/25 1,147 1,169 1,140 1,169 28,400
2026/05/22 1,134 1,143 1,124 1,136 26,700
2026/05/21 1,136 1,156 1,109 1,116 65,800
2026/05/20 1,156 1,156 1,093 1,108 77,100
2026/05/19 1,205 1,211 1,146 1,167 55,200
2026/05/18 1,228 1,230 1,160 1,175 77,400
2026/05/15 1,370 1,404 1,179 1,222 214,200
2026/05/14 1,350 1,428 1,320 1,341 142,700
2026/05/13 1,333 1,360 1,318 1,360 36,300
2026/05/12 1,340 1,373 1,319 1,333 28,100
2026/05/11 1,348 1,369 1,314 1,347 30,900
2026/05/08 1,307 1,335 1,307 1,324 26,000
2026/05/07 1,285 1,334 1,285 1,307 46,800
2026/05/01 1,264 1,264 1,233 1,247 17,900
2026/04/30 1,246 1,260 1,219 1,244 27,900
2026/04/28 1,204 1,249 1,204 1,220 38,300
2026/04/27 1,216 1,219 1,188 1,204 26,600
2026/04/24 1,219 1,231 1,181 1,208 55,900
2026/04/23 1,231 1,248 1,215 1,232 28,500
2026/04/22 1,258 1,258 1,221 1,238 21,000
2026/04/21 1,275 1,275 1,241 1,259 27,900
2026/04/20 1,251 1,273 1,233 1,256 31,900
2026/04/17 1,272 1,272 1,237 1,245 36,900
2026/04/16 1,234 1,263 1,226 1,247 37,300
2026/04/15 1,315 1,322 1,218 1,232 83,100
2026/04/14 1,255 1,291 1,255 1,282 48,000
2026/04/13 1,232 1,241 1,200 1,235 32,400
2026/04/10 1,244 1,254 1,217 1,235 49,600
2026/04/09 1,252 1,269 1,226 1,235 28,600
2026/04/08 1,250 1,266 1,226 1,266 38,300
2026/04/07 1,231 1,232 1,186 1,190 22,200
2026/04/06 1,190 1,212 1,171 1,212 19,800
2026/04/03 1,185 1,208 1,156 1,160 25,100
2026/03/27 1,182 1,223 1,178 1,205 44,900
2026/03/26 1,234 1,234 1,185 1,190 27,200
2026/03/25 1,206 1,238 1,201 1,234 35,200
2026/03/24 1,163 1,193 1,156 1,186 28,900
2026/03/23 1,171 1,183 1,131 1,133 77,600
2026/03/19 1,258 1,280 1,206 1,216 47,600
2026/03/18 1,233 1,296 1,233 1,286 31,300
2026/03/17 1,267 1,267 1,230 1,230 70,400
2026/03/16 1,265 1,288 1,228 1,237 46,800
2026/03/13 1,264 1,295 1,242 1,295 32,700
2026/03/12 1,342 1,355 1,279 1,294 54,600
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

このページの先頭へ