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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
