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

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
2026/06/19 2,061 2,089 2,060 2,088 9,100
2026/06/18 2,117 2,139 2,060 2,067 13,600
2026/06/17 2,051 2,140 2,051 2,110 28,900
2026/06/16 2,000 2,020 1,980 1,987 13,400
2026/06/15 2,014 2,049 1,991 1,991 15,800
2026/06/12 1,973 1,983 1,936 1,974 18,500
2026/06/11 2,005 2,029 1,958 1,973 21,000
2026/06/10 2,012 2,031 1,976 2,008 21,700
2026/06/09 2,030 2,052 1,986 1,986 27,900
2026/06/08 2,062 2,082 2,012 2,030 17,300
2026/06/05 2,024 2,140 2,005 2,104 25,100
2026/06/04 2,071 2,100 2,003 2,024 40,800
2026/06/03 2,103 2,115 2,079 2,088 17,900
2026/06/02 2,160 2,160 2,067 2,115 43,000
2026/06/01 2,280 2,280 2,153 2,169 31,600
2026/05/29 2,274 2,360 2,263 2,265 38,100
2026/05/28 2,239 2,331 2,239 2,274 33,300
2026/05/27 2,230 2,264 2,211 2,211 9,500
2026/05/26 2,246 2,265 2,221 2,232 10,200
2026/05/25 2,300 2,301 2,210 2,250 17,800
2026/05/22 2,304 2,335 2,256 2,300 15,000
2026/05/21 2,400 2,437 2,211 2,289 85,200
2026/05/20 2,256 2,256 2,134 2,150 46,200
2026/05/19 2,292 2,331 2,250 2,259 19,200
2026/05/18 2,277 2,315 2,251 2,303 21,000
2026/05/15 2,305 2,385 2,237 2,274 26,700
2026/05/14 2,399 2,399 2,305 2,305 29,700
2026/05/13 2,390 2,400 2,380 2,383 10,200
2026/05/12 2,474 2,498 2,386 2,390 13,800
2026/05/11 2,466 2,498 2,447 2,452 9,100
2026/05/08 2,434 2,499 2,432 2,496 8,800
2026/05/07 2,455 2,474 2,432 2,434 10,300
2026/05/01 2,512 2,512 2,460 2,467 10,300
2026/04/30 2,529 2,529 2,484 2,512 8,800
2026/04/28 2,552 2,560 2,513 2,529 14,100
2026/04/27 2,529 2,580 2,523 2,569 13,800
2026/04/24 2,600 2,620 2,513 2,526 33,200
2026/04/23 2,633 2,663 2,600 2,619 16,500
2026/04/22 2,601 2,672 2,601 2,633 18,400
2026/04/21 2,663 2,668 2,564 2,611 28,000
2026/04/20 2,598 2,662 2,590 2,662 33,600
2026/04/17 2,509 2,599 2,509 2,569 35,700
2026/04/16 2,507 2,570 2,467 2,519 50,200
2026/04/15 2,390 2,570 2,390 2,524 66,600
2026/04/14 2,418 2,420 2,359 2,386 60,900
2026/04/13 2,411 2,420 2,390 2,420 15,000
2026/04/10 2,457 2,457 2,405 2,430 15,500
2026/04/09 2,503 2,503 2,428 2,452 15,300
2026/04/08 2,490 2,534 2,470 2,515 29,000
2026/04/07 2,447 2,476 2,424 2,440 7,100
2026/04/06 2,424 2,458 2,424 2,447 8,800
2026/04/03 2,370 2,450 2,370 2,424 15,000
2026/03/27 2,397 2,430 2,387 2,408 21,100
2026/03/26 2,449 2,449 2,387 2,393 15,700
2026/03/25 2,438 2,440 2,350 2,435 22,200
2026/03/24 2,320 2,391 2,320 2,391 21,700
2026/03/23 2,385 2,391 2,273 2,309 58,800
2026/03/19 2,500 2,517 2,393 2,401 47,500
2026/03/18 2,458 2,508 2,458 2,508 12,700
2026/03/17 2,513 2,530 2,454 2,454 20,900
2026/03/16 2,492 2,535 2,479 2,487 23,400
2026/03/13 2,487 2,510 2,462 2,495 16,500
2026/03/12 2,540 2,544 2,496 2,510 24,800
2026/03/11 2,639 2,662 2,548 2,586 53,100
2026/03/10 2,605 2,641 2,562 2,639 19,500
2026/03/09 2,583 2,592 2,492 2,555 57,000
2026/03/06 2,663 2,736 2,640 2,672 40,300
2026/03/05 2,627 2,674 2,609 2,617 25,300
2026/03/04 2,568 2,596 2,491 2,540 52,300
2026/03/03 2,721 2,760 2,599 2,600 54,200
2026/03/02 2,740 2,773 2,700 2,730 22,100
2026/02/27 2,753 2,809 2,753 2,803 14,200
2026/02/26 2,765 2,771 2,736 2,741 19,600
2026/02/25 2,702 2,844 2,702 2,744 31,900
2026/02/24 2,797 2,797 2,701 2,702 52,100
2026/02/20 2,850 2,873 2,815 2,827 50,800
2026/02/19 2,846 2,846 2,800 2,830 19,200
2026/02/18 2,889 2,890 2,800 2,818 24,400
2026/02/17 2,797 2,891 2,772 2,861 55,400
2026/02/16 2,721 2,799 2,700 2,752 41,500
2026/02/13 2,785 2,795 2,670 2,671 31,500
2026/02/12 2,796 2,845 2,781 2,801 55,200
2026/02/10 2,652 2,733 2,622 2,713 25,600
2026/02/09 2,651 2,678 2,621 2,652 22,000
2026/02/06 2,697 2,697 2,581 2,635 75,000
2026/02/05 2,697 2,790 2,663 2,717 54,500
2026/02/04 2,650 2,680 2,627 2,660 32,000
2026/02/03 2,655 2,655 2,625 2,633 24,300
2026/02/02 2,692 2,735 2,650 2,651 40,400
2026/01/30 2,689 2,692 2,606 2,671 29,900
2026/01/29 2,640 2,675 2,589 2,666 56,600
2026/01/28 2,719 2,719 2,615 2,640 97,300
2026/01/27 2,815 2,815 2,744 2,750 106,600
2026/01/26 2,985 2,985 2,825 2,865 125,700
2026/01/23 3,000 3,025 2,968 3,000 54,000
2026/01/22 2,990 3,025 2,970 2,970 38,800
2026/01/21 2,985 3,025 2,944 2,972 61,700
2026/01/20 3,015 3,045 2,984 3,025 49,100
2026/01/19 3,070 3,075 3,025 3,035 27,100
2026/01/16 3,180 3,180 3,070 3,080 47,200
2026/01/15 3,080 3,190 3,020 3,170 87,200
2026/01/14 3,300 3,320 2,996 3,080 365,300
2026/01/13 3,645 3,650 3,505 3,600 61,200
2026/01/09 3,640 3,640 3,495 3,585 56,400
2026/01/08 3,630 3,725 3,630 3,690 38,300
2026/01/07 3,480 3,655 3,455 3,605 76,000
2026/01/06 3,420 3,485 3,390 3,445 33,600
2026/01/05 3,335 3,480 3,300 3,375 66,300
2025/12/30 3,185 3,225 3,140 3,200 21,600
2025/12/29 3,330 3,370 3,200 3,220 22,500
2025/12/26 3,270 3,375 3,240 3,325 75,300
2025/12/25 3,150 3,205 3,140 3,200 16,300
2025/12/24 3,155 3,170 3,140 3,165 13,000
2025/12/23 3,055 3,200 3,040 3,165 39,000
2025/12/22 3,065 3,065 2,998 3,060 26,100
2025/12/19 2,956 3,060 2,947 3,040 30,400
2025/12/18 2,914 2,978 2,903 2,947 36,800
2025/12/17 2,977 2,977 2,891 2,914 78,800
2025/12/16 3,150 3,150 3,015 3,015 25,400
2025/12/15 3,035 3,105 3,000 3,105 29,400
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

このページの先頭へ