1789 (株)ETSホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 650 | 675 | 650 | 665 | 8,900 | 665 |
| 2022-06-23 | 651 | 659 | 650 | 659 | 3,900 | 659 |
| 2022-06-22 | 655 | 655 | 645 | 650 | 4,700 | 650 |
| 2022-06-21 | 662 | 662 | 640 | 649 | 12,200 | 649 |
| 2022-06-20 | 673 | 673 | 649 | 652 | 12,800 | 652 |
| 2022-06-17 | 652 | 677 | 645 | 677 | 14,300 | 677 |
| 2022-06-16 | 676 | 678 | 666 | 667 | 11,200 | 667 |
| 2022-06-15 | 688 | 688 | 673 | 674 | 4,900 | 674 |
| 2022-06-14 | 683 | 683 | 674 | 681 | 7,300 | 681 |
| 2022-06-13 | 693 | 695 | 683 | 685 | 7,100 | 685 |
| 2022-06-10 | 710 | 710 | 700 | 700 | 5,200 | 700 |
| 2022-06-09 | 700 | 725 | 700 | 714 | 43,700 | 714 |
| 2022-06-08 | 688 | 692 | 683 | 685 | 9,800 | 685 |
| 2022-06-07 | 687 | 691 | 683 | 690 | 4,600 | 690 |
| 2022-06-06 | 685 | 688 | 678 | 688 | 5,800 | 688 |
| 2022-06-03 | 692 | 692 | 684 | 688 | 3,300 | 688 |
| 2022-06-02 | 684 | 684 | 679 | 684 | 2,700 | 684 |
| 2022-06-01 | 679 | 687 | 676 | 684 | 8,600 | 684 |
| 2022-05-31 | 682 | 689 | 679 | 679 | 11,300 | 679 |
| 2022-05-30 | 705 | 707 | 688 | 689 | 15,200 | 689 |
| 2022-05-27 | 706 | 707 | 696 | 697 | 9,600 | 697 |
| 2022-05-26 | 717 | 717 | 702 | 709 | 8,000 | 709 |
| 2022-05-25 | 716 | 717 | 698 | 717 | 9,400 | 717 |
| 2022-05-24 | 715 | 715 | 707 | 714 | 5,900 | 714 |
| 2022-05-23 | 728 | 728 | 712 | 717 | 24,200 | 717 |
| 2022-05-20 | 719 | 729 | 711 | 728 | 11,300 | 728 |
| 2022-05-19 | 704 | 722 | 699 | 721 | 7,500 | 721 |
| 2022-05-18 | 714 | 721 | 709 | 718 | 7,600 | 718 |
| 2022-05-17 | 712 | 723 | 703 | 720 | 7,500 | 720 |
| 2022-05-16 | 705 | 723 | 701 | 716 | 13,100 | 716 |
| 2022-05-13 | 696 | 716 | 696 | 714 | 16,200 | 714 |
| 2022-05-12 | 693 | 708 | 693 | 694 | 14,500 | 694 |
| 2022-05-11 | 724 | 725 | 701 | 714 | 7,900 | 714 |
| 2022-05-10 | 734 | 734 | 685 | 700 | 21,500 | 700 |
| 2022-05-09 | 711 | 719 | 703 | 706 | 7,700 | 706 |
| 2022-05-06 | 721 | 728 | 713 | 719 | 4,400 | 719 |
| 2022-05-02 | 710 | 730 | 710 | 718 | 6,600 | 718 |
| 2022-04-28 | 703 | 725 | 703 | 725 | 6,000 | 725 |
| 2022-04-27 | 710 | 718 | 700 | 715 | 8,100 | 715 |
| 2022-04-26 | 720 | 724 | 708 | 717 | 5,500 | 717 |
| 2022-04-25 | 723 | 723 | 687 | 717 | 10,700 | 717 |
| 2022-04-22 | 717 | 727 | 714 | 724 | 6,000 | 724 |
| 2022-04-21 | 715 | 719 | 705 | 719 | 5,500 | 719 |
| 2022-04-20 | 709 | 721 | 707 | 715 | 12,600 | 715 |
| 2022-04-19 | 712 | 720 | 705 | 713 | 14,000 | 713 |
| 2022-04-18 | 724 | 724 | 708 | 721 | 12,100 | 721 |
| 2022-04-15 | 711 | 721 | 707 | 717 | 6,600 | 717 |
| 2022-04-14 | 719 | 724 | 710 | 721 | 10,500 | 721 |
| 2022-04-13 | 705 | 724 | 705 | 710 | 9,400 | 710 |
| 2022-04-12 | 701 | 725 | 701 | 708 | 7,800 | 708 |
| 2022-04-11 | 706 | 714 | 701 | 714 | 12,100 | 714 |
| 2022-04-08 | 705 | 726 | 705 | 713 | 10,200 | 713 |
| 2022-04-07 | 721 | 721 | 704 | 704 | 7,200 | 704 |
| 2022-04-06 | 736 | 738 | 727 | 732 | 12,100 | 732 |
| 2022-04-05 | 731 | 737 | 728 | 736 | 7,400 | 736 |
| 2022-04-04 | 734 | 738 | 724 | 733 | 8,100 | 733 |
| 2022-04-01 | 728 | 734 | 720 | 731 | 5,000 | 731 |
| 2022-03-31 | 729 | 732 | 712 | 731 | 11,200 | 731 |
| 2022-03-30 | 736 | 741 | 725 | 728 | 20,600 | 728 |
| 2022-03-29 | 738 | 750 | 724 | 734 | 69,700 | 734 |
| 2022-03-28 | 732 | 738 | 721 | 729 | 9,900 | 729 |
| 2022-03-25 | 734 | 739 | 730 | 732 | 11,900 | 732 |
| 2022-03-24 | 729 | 743 | 721 | 740 | 34,200 | 740 |
| 2022-03-23 | 742 | 748 | 715 | 726 | 37,000 | 726 |
| 2022-03-22 | 747 | 756 | 719 | 736 | 74,200 | 736 |
| 2022-03-18 | 688 | 733 | 684 | 725 | 51,200 | 725 |
| 2022-03-17 | 700 | 710 | 687 | 687 | 24,600 | 687 |
| 2022-03-16 | 687 | 695 | 679 | 686 | 29,200 | 686 |
| 2022-03-15 | 656 | 694 | 656 | 674 | 17,300 | 674 |
| 2022-03-14 | 650 | 666 | 650 | 666 | 10,500 | 666 |
| 2022-03-11 | 665 | 665 | 634 | 659 | 11,800 | 659 |
| 2022-03-10 | 635 | 672 | 635 | 665 | 8,800 | 665 |
| 2022-03-09 | 631 | 649 | 625 | 625 | 14,800 | 625 |
| 2022-03-08 | 642 | 660 | 628 | 632 | 9,500 | 632 |
| 2022-03-07 | 669 | 669 | 640 | 644 | 7,300 | 644 |
| 2022-03-04 | 679 | 684 | 658 | 678 | 11,200 | 678 |
| 2022-03-03 | 678 | 688 | 676 | 679 | 3,200 | 679 |
| 2022-03-02 | 670 | 685 | 670 | 685 | 3,000 | 685 |
| 2022-03-01 | 667 | 693 | 667 | 687 | 13,100 | 687 |
| 2022-02-28 | 659 | 674 | 653 | 668 | 4,700 | 668 |
| 2022-02-25 | 635 | 664 | 635 | 660 | 10,100 | 660 |
| 2022-02-24 | 655 | 659 | 631 | 643 | 17,700 | 643 |
| 2022-02-22 | 649 | 667 | 649 | 661 | 5,500 | 661 |
| 2022-02-21 | 650 | 664 | 650 | 663 | 4,300 | 663 |
| 2022-02-18 | 653 | 666 | 644 | 658 | 7,500 | 658 |
| 2022-02-17 | 668 | 669 | 645 | 663 | 25,000 | 663 |
| 2022-02-16 | 678 | 679 | 660 | 668 | 11,000 | 668 |
| 2022-02-15 | 675 | 693 | 665 | 665 | 11,100 | 665 |
| 2022-02-14 | 676 | 691 | 672 | 682 | 22,100 | 682 |
| 2022-02-10 | 671 | 699 | 671 | 696 | 14,000 | 696 |
| 2022-02-09 | 645 | 684 | 625 | 674 | 47,500 | 674 |
| 2022-02-08 | 720 | 720 | 696 | 699 | 33,400 | 699 |
| 2022-02-07 | 742 | 742 | 723 | 723 | 39,800 | 723 |
| 2022-02-04 | 721 | 743 | 720 | 743 | 30,600 | 743 |
| 2022-02-03 | 725 | 730 | 703 | 730 | 39,200 | 730 |
| 2022-02-02 | 702 | 715 | 702 | 710 | 9,300 | 710 |
| 2022-02-01 | 695 | 721 | 693 | 697 | 25,800 | 697 |
| 2022-01-31 | 685 | 710 | 684 | 702 | 19,800 | 702 |
| 2022-01-28 | 675 | 698 | 675 | 684 | 32,000 | 684 |
| 2022-01-27 | 710 | 740 | 659 | 685 | 103,000 | 685 |
| 2022-01-26 | 674 | 706 | 674 | 692 | 26,100 | 692 |
| 2022-01-25 | 698 | 715 | 666 | 672 | 55,200 | 672 |
| 2022-01-24 | 691 | 701 | 684 | 698 | 20,700 | 698 |
| 2022-01-21 | 679 | 706 | 679 | 697 | 34,000 | 697 |
| 2022-01-20 | 698 | 716 | 679 | 708 | 82,800 | 708 |
| 2022-01-19 | 741 | 753 | 706 | 706 | 78,800 | 706 |
| 2022-01-18 | 761 | 766 | 737 | 755 | 65,500 | 755 |
| 2022-01-17 | 785 | 794 | 747 | 757 | 95,300 | 757 |
| 2022-01-14 | 820 | 826 | 790 | 793 | 98,900 | 793 |
| 2022-01-13 | 810 | 842 | 799 | 841 | 124,600 | 841 |
| 2022-01-12 | 811 | 823 | 802 | 813 | 69,500 | 813 |
| 2022-01-11 | 796 | 809 | 784 | 802 | 98,700 | 802 |
| 2022-01-07 | 847 | 869 | 781 | 817 | 281,700 | 817 |
| 2022-01-06 | 838 | 870 | 819 | 861 | 306,700 | 861 |
| 2022-01-05 | 910 | 980 | 830 | 875 | 2,030,300 | 875 |
| 2022-01-04 | 865 | 865 | 865 | 865 | 38,300 | 865 |
分割・併合履歴 ： [1996-09-25]1株→1.1株
