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
2022-06-246506756506658,900665
2022-06-236516596506593,900659
2022-06-226556556456504,700650
2022-06-2166266264064912,200649
2022-06-2067367364965212,800652
2022-06-1765267764567714,300677
2022-06-1667667866666711,200667
2022-06-156886886736744,900674
2022-06-146836836746817,300681
2022-06-136936956836857,100685
2022-06-107107107007005,200700
2022-06-0970072570071443,700714
2022-06-086886926836859,800685
2022-06-076876916836904,600690
2022-06-066856886786885,800688
2022-06-036926926846883,300688
2022-06-026846846796842,700684
2022-06-016796876766848,600684
2022-05-3168268967967911,300679
2022-05-3070570768868915,200689
2022-05-277067076966979,600697
2022-05-267177177027098,000709
2022-05-257167176987179,400717
2022-05-247157157077145,900714
2022-05-2372872871271724,200717
2022-05-2071972971172811,300728
2022-05-197047226997217,500721
2022-05-187147217097187,600718
2022-05-177127237037207,500720
2022-05-1670572370171613,100716
2022-05-1369671669671416,200714
2022-05-1269370869369414,500694
2022-05-117247257017147,900714
2022-05-1073473468570021,500700
2022-05-097117197037067,700706
2022-05-067217287137194,400719
2022-05-027107307107186,600718
2022-04-287037257037256,000725
2022-04-277107187007158,100715
2022-04-267207247087175,500717
2022-04-2572372368771710,700717
2022-04-227177277147246,000724
2022-04-217157197057195,500719
2022-04-2070972170771512,600715
2022-04-1971272070571314,000713
2022-04-1872472470872112,100721
2022-04-157117217077176,600717
2022-04-1471972471072110,500721
2022-04-137057247057109,400710
2022-04-127017257017087,800708
2022-04-1170671470171412,100714
2022-04-0870572670571310,200713
2022-04-077217217047047,200704
2022-04-0673673872773212,100732
2022-04-057317377287367,400736
2022-04-047347387247338,100733
2022-04-017287347207315,000731
2022-03-3172973271273111,200731
2022-03-3073674172572820,600728
2022-03-2973875072473469,700734
2022-03-287327387217299,900729
2022-03-2573473973073211,900732
2022-03-2472974372174034,200740
2022-03-2374274871572637,000726
2022-03-2274775671973674,200736
2022-03-1868873368472551,200725
2022-03-1770071068768724,600687
2022-03-1668769567968629,200686
2022-03-1565669465667417,300674
2022-03-1465066665066610,500666
2022-03-1166566563465911,800659
2022-03-106356726356658,800665
2022-03-0963164962562514,800625
2022-03-086426606286329,500632
2022-03-076696696406447,300644
2022-03-0467968465867811,200678
2022-03-036786886766793,200679
2022-03-026706856706853,000685
2022-03-0166769366768713,100687
2022-02-286596746536684,700668
2022-02-2563566463566010,100660
2022-02-2465565963164317,700643
2022-02-226496676496615,500661
2022-02-216506646506634,300663
2022-02-186536666446587,500658
2022-02-1766866964566325,000663
2022-02-1667867966066811,000668
2022-02-1567569366566511,100665
2022-02-1467669167268222,100682
2022-02-1067169967169614,000696
2022-02-0964568462567447,500674
2022-02-0872072069669933,400699
2022-02-0774274272372339,800723
2022-02-0472174372074330,600743
2022-02-0372573070373039,200730
2022-02-027027157027109,300710
2022-02-0169572169369725,800697
2022-01-3168571068470219,800702
2022-01-2867569867568432,000684
2022-01-27710740659685103,000685
2022-01-2667470667469226,100692
2022-01-2569871566667255,200672
2022-01-2469170168469820,700698
2022-01-2167970667969734,000697
2022-01-2069871667970882,800708
2022-01-1974175370670678,800706
2022-01-1876176673775565,500755
2022-01-1778579474775795,300757
2022-01-1482082679079398,900793
2022-01-13810842799841124,600841
2022-01-1281182380281369,500813
2022-01-1179680978480298,700802
2022-01-07847869781817281,700817
2022-01-06838870819861306,700861
2022-01-059109808308752,030,300875
2022-01-0486586586586538,300865

分割・併合履歴 : [1996-09-25]1株→1.1株