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
2026/03/11 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

このページの先頭へ