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
2024-02-2262663460561351,000613
2024-02-2164264261962948,400629
2024-02-20650650613626146,200626
2024-02-19740740661669450,200669
2024-02-1664264264264221,600642
2024-02-1555355354254217,400542
2024-02-1454155353755313,000553
2024-02-135435445365394,200539
2024-02-095395435375436,600543
2024-02-085435455415413,800541
2024-02-075445455395454,800545
2024-02-065395435375404,600540
2024-02-055355395345375,600537
2024-02-025335375335334,700533
2024-02-015405405355355,000535
2024-01-315385405365404,200540
2024-01-305355385355385,400538
2024-01-295355375355353,800535
2024-01-265335355305345,700534
2024-01-255375375335365,100536
2024-01-245405405315335,900533
2024-01-2353554153153517,500535
2024-01-225375405365368,400536
2024-01-195435435385407,500540
2024-01-185455455395425,400542
2024-01-175415435405406,200540
2024-01-165415435415413,800541
2024-01-1554355054154114,800541
2024-01-125475475425436,600543
2024-01-115435485435457,500545
2024-01-105455485445466,400546
2024-01-095465505435487,300548
2024-01-055455465415463,800546
2024-01-045445445325438,800543

分割・併合履歴 : [1996-09-25]1株→1.1株