1789 (株)ETSホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-26 | 515 | 515 | 508 | 508 | 9,000 | 508 |
| 2024-09-25 | 507 | 510 | 506 | 507 | 14,800 | 507 |
| 2024-09-24 | 516 | 522 | 511 | 512 | 11,400 | 512 |
| 2024-09-20 | 515 | 520 | 511 | 511 | 8,900 | 511 |
| 2024-09-19 | 512 | 517 | 510 | 514 | 9,600 | 514 |
| 2024-09-18 | 520 | 520 | 511 | 511 | 15,900 | 511 |
| 2024-09-17 | 533 | 533 | 514 | 520 | 22,200 | 520 |
| 2024-09-13 | 541 | 543 | 533 | 533 | 10,900 | 533 |
| 2024-09-12 | 541 | 547 | 529 | 541 | 16,600 | 541 |
| 2024-09-11 | 545 | 546 | 541 | 541 | 6,900 | 541 |
| 2024-09-10 | 547 | 557 | 541 | 545 | 7,800 | 545 |
| 2024-09-09 | 540 | 557 | 539 | 547 | 19,300 | 547 |
| 2024-09-06 | 570 | 573 | 565 | 565 | 20,100 | 565 |
| 2024-09-05 | 567 | 583 | 566 | 566 | 22,500 | 566 |
| 2024-09-04 | 566 | 583 | 564 | 575 | 34,300 | 575 |
| 2024-09-03 | 617 | 617 | 586 | 588 | 48,700 | 588 |
| 2024-09-02 | 600 | 650 | 595 | 620 | 74,500 | 620 |
| 2024-08-30 | 570 | 585 | 558 | 585 | 56,100 | 585 |
| 2024-08-29 | 548 | 548 | 543 | 545 | 4,400 | 545 |
| 2024-08-28 | 549 | 550 | 542 | 547 | 6,200 | 547 |
| 2024-08-27 | 543 | 548 | 543 | 545 | 9,000 | 545 |
| 2024-08-26 | 549 | 553 | 542 | 543 | 5,200 | 543 |
| 2024-08-23 | 559 | 559 | 539 | 545 | 9,700 | 545 |
| 2024-08-22 | 556 | 560 | 552 | 554 | 4,400 | 554 |
| 2024-08-21 | 546 | 556 | 546 | 554 | 5,000 | 554 |
| 2024-08-20 | 543 | 555 | 542 | 545 | 10,400 | 545 |
| 2024-08-19 | 542 | 549 | 536 | 547 | 8,800 | 547 |
| 2024-08-16 | 544 | 544 | 538 | 538 | 5,900 | 538 |
| 2024-08-15 | 544 | 544 | 538 | 539 | 5,100 | 539 |
| 2024-08-14 | 539 | 550 | 534 | 544 | 12,900 | 544 |
| 2024-08-13 | 550 | 553 | 519 | 538 | 103,000 | 538 |
| 2024-08-09 | 558 | 602 | 555 | 590 | 56,400 | 590 |
| 2024-08-08 | 558 | 558 | 520 | 548 | 25,400 | 548 |
| 2024-08-07 | 521 | 543 | 514 | 543 | 46,400 | 543 |
| 2024-08-06 | 572 | 591 | 479 | 528 | 165,900 | 528 |
| 2024-08-05 | 592 | 594 | 572 | 572 | 56,600 | 572 |
| 2024-08-02 | 660 | 676 | 642 | 672 | 49,100 | 672 |
| 2024-08-01 | 709 | 709 | 671 | 682 | 18,900 | 682 |
| 2024-07-31 | 709 | 715 | 699 | 709 | 6,800 | 709 |
| 2024-07-30 | 706 | 707 | 693 | 707 | 6,900 | 707 |
| 2024-07-29 | 684 | 706 | 684 | 696 | 10,700 | 696 |
| 2024-07-26 | 670 | 682 | 670 | 680 | 8,400 | 680 |
| 2024-07-25 | 676 | 682 | 657 | 671 | 17,000 | 671 |
| 2024-07-24 | 682 | 690 | 675 | 676 | 5,200 | 676 |
| 2024-07-23 | 688 | 691 | 680 | 681 | 11,000 | 681 |
| 2024-07-22 | 694 | 694 | 669 | 680 | 14,700 | 680 |
| 2024-07-19 | 700 | 700 | 683 | 691 | 20,700 | 691 |
| 2024-07-18 | 705 | 710 | 701 | 704 | 4,700 | 704 |
| 2024-07-17 | 696 | 705 | 695 | 705 | 8,400 | 705 |
| 2024-07-16 | 698 | 708 | 692 | 695 | 8,900 | 695 |
| 2024-07-12 | 684 | 704 | 682 | 698 | 12,900 | 698 |
| 2024-07-11 | 688 | 694 | 681 | 686 | 15,400 | 686 |
| 2024-07-10 | 702 | 705 | 687 | 689 | 29,400 | 689 |
| 2024-07-09 | 701 | 714 | 700 | 706 | 18,400 | 706 |
| 2024-07-08 | 725 | 725 | 698 | 704 | 21,100 | 704 |
| 2024-07-05 | 730 | 734 | 715 | 716 | 12,100 | 716 |
| 2024-07-04 | 737 | 738 | 730 | 730 | 6,700 | 730 |
| 2024-07-03 | 747 | 747 | 736 | 736 | 5,800 | 736 |
| 2024-07-02 | 738 | 750 | 737 | 749 | 7,500 | 749 |
| 2024-07-01 | 735 | 744 | 735 | 740 | 10,600 | 740 |
| 2024-06-28 | 757 | 757 | 739 | 739 | 10,100 | 739 |
| 2024-06-27 | 749 | 754 | 743 | 754 | 6,000 | 754 |
| 2024-06-26 | 741 | 753 | 732 | 744 | 14,600 | 744 |
| 2024-06-25 | 732 | 745 | 732 | 742 | 5,900 | 742 |
| 2024-06-24 | 732 | 735 | 729 | 735 | 7,400 | 735 |
| 2024-06-21 | 733 | 741 | 731 | 731 | 7,300 | 731 |
| 2024-06-20 | 737 | 741 | 723 | 736 | 23,000 | 736 |
| 2024-06-19 | 745 | 746 | 722 | 736 | 33,900 | 736 |
| 2024-06-18 | 765 | 765 | 746 | 746 | 13,300 | 746 |
| 2024-06-17 | 758 | 779 | 754 | 755 | 19,200 | 755 |
| 2024-06-14 | 753 | 773 | 753 | 764 | 12,300 | 764 |
| 2024-06-13 | 789 | 789 | 753 | 762 | 29,100 | 762 |
| 2024-06-12 | 787 | 787 | 774 | 784 | 7,300 | 784 |
| 2024-06-11 | 785 | 791 | 784 | 785 | 3,800 | 785 |
| 2024-06-10 | 774 | 800 | 774 | 783 | 34,500 | 783 |
| 2024-06-07 | 744 | 773 | 744 | 770 | 15,700 | 770 |
| 2024-06-06 | 772 | 778 | 746 | 747 | 33,500 | 747 |
| 2024-06-05 | 783 | 789 | 766 | 770 | 21,500 | 770 |
| 2024-06-04 | 791 | 796 | 788 | 790 | 8,500 | 790 |
| 2024-06-03 | 814 | 814 | 795 | 798 | 11,800 | 798 |
| 2024-05-31 | 778 | 815 | 778 | 814 | 19,800 | 814 |
| 2024-05-30 | 794 | 794 | 770 | 783 | 23,100 | 783 |
| 2024-05-29 | 835 | 838 | 806 | 809 | 30,300 | 809 |
| 2024-05-28 | 812 | 840 | 810 | 840 | 31,800 | 840 |
| 2024-05-27 | 787 | 811 | 782 | 810 | 25,900 | 810 |
| 2024-05-24 | 800 | 823 | 763 | 790 | 83,000 | 790 |
| 2024-05-23 | 750 | 800 | 747 | 799 | 60,900 | 799 |
| 2024-05-22 | 750 | 754 | 747 | 750 | 11,400 | 750 |
| 2024-05-21 | 755 | 763 | 747 | 748 | 11,800 | 748 |
| 2024-05-20 | 754 | 766 | 751 | 752 | 17,700 | 752 |
| 2024-05-17 | 764 | 770 | 756 | 756 | 17,300 | 756 |
| 2024-05-16 | 778 | 778 | 758 | 770 | 41,400 | 770 |
| 2024-05-15 | 751 | 777 | 737 | 777 | 103,800 | 777 |
| 2024-05-14 | 751 | 775 | 740 | 757 | 221,600 | 757 |
| 2024-05-13 | 698 | 708 | 689 | 708 | 22,200 | 708 |
| 2024-05-10 | 704 | 706 | 698 | 699 | 11,300 | 699 |
| 2024-05-09 | 712 | 712 | 694 | 709 | 22,000 | 709 |
| 2024-05-08 | 697 | 700 | 695 | 695 | 5,000 | 695 |
| 2024-05-07 | 696 | 705 | 692 | 700 | 21,700 | 700 |
| 2024-05-02 | 699 | 700 | 690 | 691 | 12,900 | 691 |
| 2024-05-01 | 699 | 704 | 696 | 704 | 5,200 | 704 |
| 2024-04-30 | 703 | 708 | 697 | 704 | 14,500 | 704 |
| 2024-04-26 | 696 | 700 | 686 | 698 | 10,900 | 698 |
| 2024-04-25 | 704 | 704 | 694 | 694 | 7,000 | 694 |
| 2024-04-24 | 702 | 709 | 701 | 702 | 2,500 | 702 |
| 2024-04-23 | 703 | 710 | 697 | 706 | 9,900 | 706 |
| 2024-04-22 | 681 | 706 | 681 | 706 | 21,600 | 706 |
| 2024-04-19 | 718 | 718 | 673 | 695 | 59,900 | 695 |
| 2024-04-18 | 710 | 730 | 700 | 722 | 11,200 | 722 |
| 2024-04-17 | 706 | 721 | 688 | 708 | 17,700 | 708 |
| 2024-04-16 | 737 | 737 | 688 | 699 | 50,300 | 699 |
| 2024-04-15 | 741 | 743 | 712 | 737 | 38,900 | 737 |
| 2024-04-12 | 716 | 745 | 709 | 743 | 88,300 | 743 |
| 2024-04-11 | 693 | 700 | 680 | 695 | 23,600 | 695 |
| 2024-04-10 | 651 | 716 | 649 | 700 | 89,400 | 700 |
| 2024-04-09 | 659 | 663 | 644 | 650 | 31,800 | 650 |
| 2024-04-08 | 650 | 658 | 642 | 643 | 18,200 | 643 |
| 2024-04-05 | 663 | 663 | 640 | 645 | 32,300 | 645 |
| 2024-04-04 | 673 | 674 | 665 | 666 | 3,900 | 666 |
| 2024-04-03 | 663 | 668 | 648 | 665 | 24,700 | 665 |
| 2024-04-02 | 676 | 683 | 670 | 670 | 16,800 | 670 |
| 2024-04-01 | 685 | 698 | 674 | 678 | 32,800 | 678 |
| 2024-03-29 | 666 | 670 | 657 | 669 | 16,400 | 669 |
| 2024-03-28 | 675 | 675 | 666 | 668 | 6,600 | 668 |
| 2024-03-27 | 683 | 685 | 670 | 679 | 24,300 | 679 |
| 2024-03-26 | 655 | 680 | 651 | 680 | 44,400 | 680 |
| 2024-03-25 | 645 | 661 | 644 | 650 | 24,600 | 650 |
| 2024-03-22 | 650 | 655 | 640 | 640 | 9,800 | 640 |
| 2024-03-21 | 659 | 665 | 641 | 650 | 32,800 | 650 |
| 2024-03-19 | 671 | 671 | 658 | 659 | 9,100 | 659 |
| 2024-03-18 | 670 | 675 | 662 | 671 | 20,700 | 671 |
| 2024-03-15 | 660 | 670 | 657 | 668 | 25,500 | 668 |
| 2024-03-14 | 658 | 683 | 642 | 665 | 175,300 | 665 |
| 2024-03-13 | 617 | 631 | 613 | 628 | 25,900 | 628 |
| 2024-03-12 | 604 | 615 | 589 | 613 | 24,400 | 613 |
| 2024-03-11 | 600 | 601 | 591 | 591 | 37,400 | 591 |
| 2024-03-08 | 611 | 613 | 606 | 609 | 21,300 | 609 |
| 2024-03-07 | 627 | 627 | 616 | 618 | 17,600 | 618 |
| 2024-03-06 | 627 | 631 | 621 | 630 | 18,200 | 630 |
| 2024-03-05 | 628 | 632 | 621 | 621 | 12,700 | 621 |
| 2024-03-04 | 630 | 639 | 628 | 631 | 13,800 | 631 |
| 2024-03-01 | 639 | 646 | 630 | 630 | 16,300 | 630 |
| 2024-02-29 | 642 | 644 | 630 | 638 | 19,500 | 638 |
| 2024-02-28 | 626 | 640 | 623 | 639 | 28,100 | 639 |
| 2024-02-27 | 611 | 621 | 602 | 619 | 24,900 | 619 |
| 2024-02-26 | 600 | 616 | 600 | 605 | 34,800 | 605 |
| 2024-02-22 | 626 | 634 | 605 | 613 | 51,000 | 613 |
| 2024-02-21 | 642 | 642 | 619 | 629 | 48,400 | 629 |
| 2024-02-20 | 650 | 650 | 613 | 626 | 146,200 | 626 |
| 2024-02-19 | 740 | 740 | 661 | 669 | 450,200 | 669 |
| 2024-02-16 | 642 | 642 | 642 | 642 | 21,600 | 642 |
| 2024-02-15 | 553 | 553 | 542 | 542 | 17,400 | 542 |
| 2024-02-14 | 541 | 553 | 537 | 553 | 13,000 | 553 |
| 2024-02-13 | 543 | 544 | 536 | 539 | 4,200 | 539 |
| 2024-02-09 | 539 | 543 | 537 | 543 | 6,600 | 543 |
| 2024-02-08 | 543 | 545 | 541 | 541 | 3,800 | 541 |
| 2024-02-07 | 544 | 545 | 539 | 545 | 4,800 | 545 |
| 2024-02-06 | 539 | 543 | 537 | 540 | 4,600 | 540 |
| 2024-02-05 | 535 | 539 | 534 | 537 | 5,600 | 537 |
| 2024-02-02 | 533 | 537 | 533 | 533 | 4,700 | 533 |
| 2024-02-01 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 2024-01-31 | 538 | 540 | 536 | 540 | 4,200 | 540 |
| 2024-01-30 | 535 | 538 | 535 | 538 | 5,400 | 538 |
| 2024-01-29 | 535 | 537 | 535 | 535 | 3,800 | 535 |
| 2024-01-26 | 533 | 535 | 530 | 534 | 5,700 | 534 |
| 2024-01-25 | 537 | 537 | 533 | 536 | 5,100 | 536 |
| 2024-01-24 | 540 | 540 | 531 | 533 | 5,900 | 533 |
| 2024-01-23 | 535 | 541 | 531 | 535 | 17,500 | 535 |
| 2024-01-22 | 537 | 540 | 536 | 536 | 8,400 | 536 |
| 2024-01-19 | 543 | 543 | 538 | 540 | 7,500 | 540 |
| 2024-01-18 | 545 | 545 | 539 | 542 | 5,400 | 542 |
| 2024-01-17 | 541 | 543 | 540 | 540 | 6,200 | 540 |
| 2024-01-16 | 541 | 543 | 541 | 541 | 3,800 | 541 |
| 2024-01-15 | 543 | 550 | 541 | 541 | 14,800 | 541 |
| 2024-01-12 | 547 | 547 | 542 | 543 | 6,600 | 543 |
| 2024-01-11 | 543 | 548 | 543 | 545 | 7,500 | 545 |
| 2024-01-10 | 545 | 548 | 544 | 546 | 6,400 | 546 |
| 2024-01-09 | 546 | 550 | 543 | 548 | 7,300 | 548 |
| 2024-01-05 | 545 | 546 | 541 | 546 | 3,800 | 546 |
| 2024-01-04 | 544 | 544 | 532 | 543 | 8,800 | 543 |
分割・併合履歴 ： [1996-09-25]1株→1.1株