1789 (株)ETSホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-249871,0139801,00747,8001,007
2021-09-2298299197497422,300974
2021-09-219801,00396699333,500993
2021-09-171,0001,0209981,00521,0001,005
2021-09-161,0161,0229871,00064,2001,000
2021-09-151,0301,0601,0221,02295,7001,022
2021-09-141,0341,0401,0121,02147,6001,021
2021-09-131,0111,0349991,03463,9001,034
2021-09-109981,0259951,01568,4001,015
2021-09-099801,02098099888,300998
2021-09-0898199497598533,400985
2021-09-079901,00897798161,700981
2021-09-0698499097097839,200978
2021-09-0396697996297119,100971
2021-09-0299099697297222,200972
2021-09-019661,0179661,00071,0001,000
2021-08-3195796595396024,000960
2021-08-3094096293795730,300957
2021-08-2791592690692513,600925
2021-08-2689692389691520,300915
2021-08-2591491489089612,200896
2021-08-2489591489491220,000912
2021-08-2386189085688623,400886
2021-08-2086887684084645,100846
2021-08-1988489886787231,300872
2021-08-1886589485188723,400887
2021-08-1788588786686635,800866
2021-08-1691791788389131,500891
2021-08-1392492490491211,900912
2021-08-1291792590091140,200911
2021-08-1191993491592536,400925
2021-08-1086591983991994,700919
2021-08-06957977871880228,100880
2021-08-059921,00097398756,500987
2021-08-041,0321,03999299840,500998
2021-08-039981,0119971,0079,7001,007
2021-08-029991,00499499722,200997
2021-07-301,0131,01399599818,300998
2021-07-299921,0159911,00520,6001,005
2021-07-281,0081,00898999252,200992
2021-07-271,0091,01599999928,000999
2021-07-269951,0109931,00944,9001,009
2021-07-211,0131,0209981,00066,0001,000
2021-07-201,0051,0251,0011,00254,9001,002
2021-07-191,0491,0491,0241,03060,6001,030
2021-07-161,0401,0601,0361,05419,3001,054
2021-07-151,0851,0851,0551,05875,0001,058
2021-07-141,0681,0961,0631,085125,4001,085
2021-07-131,0511,0711,0421,07066,3001,070
2021-07-121,0581,0651,0501,05151,5001,051
2021-07-091,0431,0581,0271,05652,1001,056
2021-07-081,0501,0531,0311,05255,2001,052
2021-07-071,0431,0681,0361,05559,9001,055
2021-07-061,0511,0751,0511,06135,0001,061
2021-07-051,0971,0971,0511,05778,3001,057
2021-07-021,0911,1071,0851,09929,8001,099
2021-07-011,1061,1101,0841,09454,5001,094
2021-06-301,0951,1191,0751,095146,6001,095
2021-06-291,0791,0851,0701,07629,0001,076
2021-06-281,0851,0921,0741,07940,7001,079
2021-06-251,0631,0721,0571,07035,9001,070
2021-06-241,0991,0991,0551,059142,9001,059
2021-06-231,0681,1051,0651,104156,5001,104
2021-06-221,0421,0631,0331,06086,6001,060
2021-06-211,0361,0531,0271,031113,9001,031
2021-06-181,0881,0971,0661,08585,7001,085
2021-06-171,1041,1161,0721,093125,2001,093
2021-06-161,0681,1051,0581,093172,6001,093
2021-06-151,0301,1131,0221,073305,6001,073
2021-06-141,0351,0401,0241,03628,6001,036
2021-06-111,0391,0401,0241,02535,5001,025
2021-06-101,0401,0421,0241,04027,8001,040
2021-06-091,0421,0571,0351,03939,3001,039
2021-06-081,0191,0541,0191,04659,0001,046
2021-06-071,0281,0491,0101,01970,7001,019
2021-06-041,0551,0571,0281,03479,9001,034
2021-06-031,0771,0851,0431,063102,4001,063
2021-06-021,1031,1031,0581,079178,4001,079
2021-06-011,0641,1131,0471,094415,5001,094
2021-05-311,0521,0531,0351,05256,3001,052
2021-05-281,0521,0671,0301,052152,6001,052
2021-05-271,0301,0551,0211,040145,0001,040
2021-05-261,0291,0881,0241,035453,1001,035
2021-05-251,0121,0301,0061,02184,0001,021
2021-05-241,0481,0499991,019163,3001,019
2021-05-211,0261,0611,0131,057199,1001,057
2021-05-201,0311,0431,0151,02083,8001,020
2021-05-191,0001,0339991,031134,1001,031
2021-05-189921,0209881,01697,4001,016
2021-05-171,0161,016961979130,000979
2021-05-141,0001,0279971,018124,6001,018
2021-05-139901,006968975182,000975
2021-05-121,0211,0379811,006268,4001,006
2021-05-111,0351,0581,0111,018256,8001,018
2021-05-101,1901,1901,0351,048542,3001,048
2021-05-071,1881,2291,1591,193362,6001,193
2021-05-061,1431,2251,0881,198573,8001,198
2021-04-301,1201,1881,1161,164465,6001,164
2021-04-281,1331,1341,0771,114274,2001,114
2021-04-271,1351,1721,1181,133230,7001,133
2021-04-261,1131,1511,1041,139273,2001,139
2021-04-231,1651,1651,1011,113466,2001,113
2021-04-221,1611,1951,1371,180517,4001,180
2021-04-211,2311,2701,1551,1601,008,3001,160
2021-04-201,1601,2741,1501,2611,097,3001,261
2021-04-191,1701,2221,1411,1791,299,1001,179
2021-04-161,0511,1941,0401,1852,211,9001,185
2021-04-159961,0159891,012165,3001,012
2021-04-149711,005955997165,300997
2021-04-13981993962972139,900972
2021-04-121,0101,0109801,000113,9001,000
2021-04-091,0081,0291,0021,01071,1001,010
2021-04-081,0091,0209851,01985,6001,019
2021-04-079831,0189801,01699,8001,016
2021-04-061,0171,021978987152,500987
2021-04-051,0201,0451,0121,017163,3001,017
2021-04-021,0811,0881,0051,017399,9001,017
2021-04-011,1481,1601,0881,094509,9001,094
2021-03-311,0551,1111,0491,100402,3001,100
2021-03-301,0501,0681,0261,063214,3001,063
2021-03-291,0421,0821,0261,040407,4001,040
2021-03-261,0321,0401,0091,029167,8001,029
2021-03-259821,0149711,00663,8001,006
2021-03-241,0071,014986997122,200997
2021-03-231,0431,0601,0161,020254,3001,020
2021-03-221,0151,0489991,048272,1001,048
2021-03-199981,0159851,001123,2001,001
2021-03-181,0281,0299981,013166,2001,013
2021-03-171,0001,0409871,024196,4001,024
2021-03-161,0101,0369851,019239,2001,019
2021-03-159701,0209561,020348,2001,020
2021-03-12940963924949157,600949
2021-03-11890934890928155,500928
2021-03-1085687084386725,600867
2021-03-0984886082785531,900855
2021-03-0886587882783977,400839
2021-03-05825857806850108,600850
2021-03-04888913819838138,700838
2021-03-03874932861903186,900903
2021-03-0288488585386435,500864
2021-03-0186088586086645,700866
2021-02-2685086984585749,500857
2021-02-2589089687087632,200876
2021-02-2489692087588052,400880
2021-02-2290990988489429,100894
2021-02-19902912866880116,600880
2021-02-18950950900912137,800912
2021-02-17961981943950111,300950
2021-02-169881,009955961331,100961
2021-02-15948978928977217,300977
2021-02-1295695692193595,800935
2021-02-10938966910962150,500962
2021-02-09884940870939150,400939
2021-02-0887189787188470,100884
2021-02-05876905872893106,200893
2021-02-04873907860886106,200886
2021-02-0390190186688251,000882
2021-02-0286990386489587,700895
2021-02-01844889840863122,400863
2021-01-29932940845859278,200859
2021-01-28942969921927119,600927
2021-01-27940979925977120,700977
2021-01-2693894391593280,000932
2021-01-25946950908928165,000928
2021-01-22934950905936223,500936
2021-01-211,0091,033938943216,300943
2021-01-209581,0069521,006144,2001,006
2021-01-1995397295395956,400959
2021-01-1894296793495379,300953
2021-01-159961,004933950246,400950
2021-01-149861,022966999174,600999
2021-01-139791,019956964219,100964
2021-01-121,0481,058984994329,800994
2021-01-081,0841,1531,0461,092586,8001,092
2021-01-079781,0739701,068505,8001,068
2021-01-061,0001,029929948625,500948
2021-01-05900991900954541,700954
2021-01-04822917814895555,700895

分割・併合履歴 : [1996-09-25]1株→1.1株