エータイ(369A)の株価時系列情報
エータイ(369A)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 |
|---|---|---|---|---|---|
| 2025/12/12 | 3,070 | 3,125 | 3,045 | 3,045 | 25,900 |
| 2025/12/11 | 3,220 | 3,220 | 3,045 | 3,075 | 33,700 |
| 2025/12/10 | 3,130 | 3,190 | 3,120 | 3,170 | 14,300 |
| 2025/12/09 | 3,165 | 3,185 | 3,120 | 3,135 | 14,800 |
| 2025/12/08 | 3,185 | 3,200 | 3,125 | 3,170 | 26,900 |
| 2025/12/05 | 3,115 | 3,225 | 3,100 | 3,215 | 35,900 |
| 2025/12/04 | 3,085 | 3,120 | 3,070 | 3,105 | 20,900 |
| 2025/12/03 | 3,115 | 3,140 | 3,055 | 3,055 | 19,900 |
| 2025/12/02 | 3,200 | 3,200 | 3,070 | 3,110 | 56,100 |
| 2025/12/01 | 3,315 | 3,315 | 3,150 | 3,205 | 33,200 |
| 2025/11/28 | 3,320 | 3,320 | 3,275 | 3,300 | 25,500 |
| 2025/11/27 | 3,250 | 3,325 | 3,195 | 3,315 | 45,600 |
| 2025/11/26 | 3,175 | 3,230 | 3,160 | 3,225 | 22,100 |
| 2025/11/25 | 3,200 | 3,200 | 3,130 | 3,140 | 36,800 |
| 2025/11/21 | 3,060 | 3,175 | 3,030 | 3,175 | 37,700 |
| 2025/11/20 | 3,170 | 3,170 | 3,110 | 3,120 | 26,400 |
| 2025/11/19 | 3,145 | 3,175 | 3,100 | 3,115 | 35,800 |
| 2025/11/18 | 3,110 | 3,180 | 3,065 | 3,095 | 71,700 |
| 2025/11/17 | 3,220 | 3,270 | 3,085 | 3,110 | 102,400 |
| 2025/11/14 | 3,220 | 3,280 | 3,185 | 3,210 | 52,300 |
| 2025/11/13 | 3,350 | 3,350 | 3,270 | 3,280 | 36,700 |
| 2025/11/12 | 3,255 | 3,390 | 3,220 | 3,355 | 41,200 |
| 2025/11/11 | 3,390 | 3,390 | 3,210 | 3,250 | 59,500 |
| 2025/11/10 | 3,240 | 3,340 | 3,190 | 3,340 | 39,900 |
| 2025/11/07 | 3,195 | 3,245 | 3,155 | 3,200 | 47,800 |
| 2025/11/06 | 3,300 | 3,300 | 3,215 | 3,245 | 50,600 |
| 2025/11/05 | 3,165 | 3,300 | 3,160 | 3,300 | 49,200 |
| 2025/11/04 | 3,330 | 3,370 | 3,165 | 3,165 | 69,700 |
| 2025/10/31 | 3,245 | 3,320 | 3,215 | 3,260 | 59,800 |
| 2025/10/30 | 3,345 | 3,400 | 3,220 | 3,235 | 91,900 |
| 2025/10/29 | 3,545 | 3,545 | 3,305 | 3,360 | 114,700 |
| 2025/10/28 | 3,710 | 3,750 | 3,450 | 3,510 | 143,500 |
| 2025/10/27 | 3,810 | 3,860 | 3,730 | 3,775 | 83,500 |
| 2025/10/24 | 3,950 | 3,970 | 3,765 | 3,805 | 95,000 |
| 2025/10/23 | 3,860 | 3,955 | 3,720 | 3,905 | 120,200 |
| 2025/10/22 | 3,515 | 3,975 | 3,515 | 3,950 | 351,400 |
| 2025/10/21 | 3,480 | 3,510 | 3,390 | 3,500 | 108,300 |
| 2025/10/20 | 3,370 | 3,475 | 3,345 | 3,420 | 84,500 |
| 2025/10/17 | 3,350 | 3,415 | 3,280 | 3,360 | 132,700 |
| 2025/10/16 | 3,200 | 3,440 | 3,110 | 3,390 | 488,200 |
| 2025/10/15 | 2,946 | 2,967 | 2,877 | 2,940 | 145,800 |
| 2025/10/14 | 2,838 | 2,960 | 2,838 | 2,896 | 99,000 |
| 2025/10/10 | 2,910 | 2,922 | 2,810 | 2,888 | 105,800 |
| 2025/10/09 | 2,970 | 2,996 | 2,877 | 2,923 | 120,100 |
| 2025/10/08 | 3,000 | 3,025 | 2,906 | 2,925 | 98,000 |
| 2025/10/07 | 3,120 | 3,145 | 3,010 | 3,025 | 53,300 |
| 2025/10/06 | 3,160 | 3,160 | 3,000 | 3,090 | 99,600 |
| 2025/10/03 | 3,115 | 3,185 | 3,065 | 3,090 | 85,400 |
| 2025/10/02 | 3,300 | 3,320 | 3,120 | 3,150 | 69,400 |
| 2025/10/01 | 3,400 | 3,410 | 3,195 | 3,205 | 145,900 |
| 2025/09/30 | 3,615 | 3,615 | 3,405 | 3,445 | 54,500 |
| 2025/09/29 | 3,625 | 3,660 | 3,490 | 3,570 | 39,600 |
| 2025/09/26 | 3,475 | 3,575 | 3,455 | 3,485 | 62,500 |
| 2025/09/25 | 3,600 | 3,600 | 3,330 | 3,420 | 107,500 |
| 2025/09/24 | 3,655 | 3,675 | 3,540 | 3,585 | 61,100 |
| 2025/09/22 | 3,635 | 3,650 | 3,500 | 3,585 | 85,100 |
| 2025/09/19 | 3,245 | 3,510 | 3,220 | 3,475 | 110,200 |
| 2025/09/18 | 3,225 | 3,240 | 3,140 | 3,240 | 43,000 |
| 2025/09/17 | 3,225 | 3,290 | 3,155 | 3,195 | 65,600 |
| 2025/09/16 | 3,075 | 3,210 | 3,075 | 3,155 | 62,500 |
| 2025/09/12 | 3,360 | 3,360 | 3,055 | 3,060 | 129,900 |
| 2025/09/11 | 3,240 | 3,345 | 3,240 | 3,335 | 47,200 |
| 2025/09/10 | 3,235 | 3,255 | 3,145 | 3,240 | 37,600 |
| 2025/09/09 | 3,220 | 3,285 | 3,190 | 3,230 | 47,300 |
| 2025/09/08 | 3,145 | 3,230 | 3,055 | 3,180 | 69,800 |
| 2025/09/05 | 3,220 | 3,255 | 3,145 | 3,160 | 52,700 |
| 2025/09/04 | 3,155 | 3,225 | 3,135 | 3,175 | 31,800 |
| 2025/09/03 | 3,310 | 3,310 | 3,140 | 3,180 | 62,200 |
| 2025/09/02 | 3,355 | 3,395 | 3,260 | 3,280 | 41,500 |
| 2025/09/01 | 3,305 | 3,340 | 3,260 | 3,330 | 33,500 |
| 2025/08/29 | 3,335 | 3,390 | 3,300 | 3,345 | 39,200 |
| 2025/08/28 | 3,230 | 3,320 | 3,220 | 3,280 | 34,800 |
| 2025/08/27 | 3,340 | 3,400 | 3,230 | 3,255 | 74,300 |
| 2025/08/26 | 3,355 | 3,430 | 3,305 | 3,335 | 61,000 |
| 2025/08/25 | 3,420 | 3,420 | 3,290 | 3,360 | 61,700 |
| 2025/08/22 | 3,435 | 3,440 | 3,305 | 3,355 | 96,200 |
| 2025/08/21 | 3,130 | 3,480 | 3,130 | 3,435 | 222,300 |
| 2025/08/20 | 3,100 | 3,150 | 3,065 | 3,140 | 53,600 |
| 2025/08/19 | 3,080 | 3,150 | 3,055 | 3,135 | 56,300 |
| 2025/08/18 | 3,165 | 3,190 | 3,080 | 3,085 | 71,700 |
| 2025/08/15 | 2,970 | 3,140 | 2,911 | 3,140 | 130,300 |
| 2025/08/14 | 2,955 | 3,010 | 2,895 | 2,970 | 88,100 |
| 2025/08/13 | 2,926 | 2,995 | 2,921 | 2,926 | 51,600 |
| 2025/08/12 | 2,860 | 2,985 | 2,860 | 2,912 | 98,500 |
| 2025/08/08 | 2,960 | 2,973 | 2,836 | 2,854 | 104,200 |
| 2025/08/07 | 3,040 | 3,055 | 2,941 | 2,960 | 118,800 |
| 2025/08/06 | 2,910 | 3,020 | 2,905 | 2,999 | 109,500 |
| 2025/08/05 | 2,863 | 2,950 | 2,850 | 2,895 | 57,100 |
| 2025/08/04 | 2,818 | 2,895 | 2,814 | 2,852 | 39,800 |
| 2025/08/01 | 2,900 | 2,925 | 2,867 | 2,881 | 35,500 |
| 2025/07/31 | 2,960 | 2,973 | 2,909 | 2,916 | 68,100 |
| 2025/07/30 | 2,774 | 2,918 | 2,751 | 2,918 | 56,400 |
| 2025/07/29 | 2,812 | 2,848 | 2,730 | 2,762 | 107,100 |
| 2025/07/28 | 2,841 | 2,920 | 2,816 | 2,820 | 73,400 |
| 2025/07/25 | 2,923 | 2,985 | 2,873 | 2,877 | 86,400 |
| 2025/07/24 | 3,000 | 3,020 | 2,913 | 2,925 | 89,000 |
| 2025/07/23 | 2,999 | 3,050 | 2,950 | 2,999 | 148,900 |
| 2025/07/22 | 3,020 | 3,055 | 2,873 | 2,900 | 155,300 |
| 2025/07/18 | 3,120 | 3,200 | 2,965 | 2,967 | 254,100 |
| 2025/07/17 | 3,200 | 3,300 | 2,958 | 3,120 | 532,900 |
| 2025/07/16 | 2,800 | 3,185 | 2,650 | 3,035 | 709,900 |
| 2025/07/15 | 3,200 | 3,220 | 2,962 | 3,000 | 294,700 |
| 2025/07/14 | 3,120 | 3,275 | 3,040 | 3,135 | 372,500 |
| 2025/07/11 | 2,920 | 3,190 | 2,870 | 3,020 | 602,000 |
| 2025/07/10 | 2,906 | 2,910 | 2,753 | 2,892 | 368,400 |
| 2025/07/09 | 2,667 | 3,070 | 2,660 | 2,907 | 1,294,600 |
| 2025/07/08 | 2,510 | 2,618 | 2,488 | 2,585 | 197,400 |
| 2025/07/07 | 2,546 | 2,575 | 2,465 | 2,478 | 241,000 |
| 2025/07/04 | 2,616 | 2,750 | 2,460 | 2,470 | 680,700 |
| 2025/07/03 | 2,460 | 2,666 | 2,428 | 2,666 | 658,200 |
| 2025/07/02 | 2,405 | 2,570 | 2,343 | 2,420 | 943,800 |
| 2025/07/01 | 2,468 | 2,515 | 2,324 | 2,365 | 606,800 |
| 2025/06/30 | 2,415 | 2,577 | 2,355 | 2,500 | 1,234,100 |
| 2025/06/27 | 2,650 | 2,913 | 2,510 | 2,515 | 7,415,100 |
| 2025/06/26 | 2,547 | 2,967 | 2,498 | 2,600 | 8,250,800 |