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
2021-04-16	1,051	1,194	1,040	1,185	2,211,900	1,185
2021-04-15	996	1,015	989	1,012	165,300	1,012
2021-04-14	971	1,005	955	997	165,300	997
2021-04-13	981	993	962	972	139,900	972
2021-04-12	1,010	1,010	980	1,000	113,900	1,000
2021-04-09	1,008	1,029	1,002	1,010	71,100	1,010
2021-04-08	1,009	1,020	985	1,019	85,600	1,019
2021-04-07	983	1,018	980	1,016	99,800	1,016
2021-04-06	1,017	1,021	978	987	152,500	987
2021-04-05	1,020	1,045	1,012	1,017	163,300	1,017
2021-04-02	1,081	1,088	1,005	1,017	399,900	1,017
2021-04-01	1,148	1,160	1,088	1,094	509,900	1,094
2021-03-31	1,055	1,111	1,049	1,100	402,300	1,100
2021-03-30	1,050	1,068	1,026	1,063	214,300	1,063
2021-03-29	1,042	1,082	1,026	1,040	407,400	1,040
2021-03-26	1,032	1,040	1,009	1,029	167,800	1,029
2021-03-25	982	1,014	971	1,006	63,800	1,006
2021-03-24	1,007	1,014	986	997	122,200	997
2021-03-23	1,043	1,060	1,016	1,020	254,300	1,020
2021-03-22	1,015	1,048	999	1,048	272,100	1,048
2021-03-19	998	1,015	985	1,001	123,200	1,001
2021-03-18	1,028	1,029	998	1,013	166,200	1,013
2021-03-17	1,000	1,040	987	1,024	196,400	1,024
2021-03-16	1,010	1,036	985	1,019	239,200	1,019
2021-03-15	970	1,020	956	1,020	348,200	1,020
2021-03-12	940	963	924	949	157,600	949
2021-03-11	890	934	890	928	155,500	928
2021-03-10	856	870	843	867	25,600	867
2021-03-09	848	860	827	855	31,900	855
2021-03-08	865	878	827	839	77,400	839
2021-03-05	825	857	806	850	108,600	850
2021-03-04	888	913	819	838	138,700	838
2021-03-03	874	932	861	903	186,900	903
2021-03-02	884	885	853	864	35,500	864
2021-03-01	860	885	860	866	45,700	866
2021-02-26	850	869	845	857	49,500	857
2021-02-25	890	896	870	876	32,200	876
2021-02-24	896	920	875	880	52,400	880
2021-02-22	909	909	884	894	29,100	894
2021-02-19	902	912	866	880	116,600	880
2021-02-18	950	950	900	912	137,800	912
2021-02-17	961	981	943	950	111,300	950
2021-02-16	988	1,009	955	961	331,100	961
2021-02-15	948	978	928	977	217,300	977
2021-02-12	956	956	921	935	95,800	935
2021-02-10	938	966	910	962	150,500	962
2021-02-09	884	940	870	939	150,400	939
2021-02-08	871	897	871	884	70,100	884
2021-02-05	876	905	872	893	106,200	893
2021-02-04	873	907	860	886	106,200	886
2021-02-03	901	901	866	882	51,000	882
2021-02-02	869	903	864	895	87,700	895
2021-02-01	844	889	840	863	122,400	863
2021-01-29	932	940	845	859	278,200	859
2021-01-28	942	969	921	927	119,600	927
2021-01-27	940	979	925	977	120,700	977
2021-01-26	938	943	915	932	80,000	932
2021-01-25	946	950	908	928	165,000	928
2021-01-22	934	950	905	936	223,500	936
2021-01-21	1,009	1,033	938	943	216,300	943
2021-01-20	958	1,006	952	1,006	144,200	1,006
2021-01-19	953	972	953	959	56,400	959
2021-01-18	942	967	934	953	79,300	953
2021-01-15	996	1,004	933	950	246,400	950
2021-01-14	986	1,022	966	999	174,600	999
2021-01-13	979	1,019	956	964	219,100	964
2021-01-12	1,048	1,058	984	994	329,800	994
2021-01-08	1,084	1,153	1,046	1,092	586,800	1,092
2021-01-07	978	1,073	970	1,068	505,800	1,068
2021-01-06	1,000	1,029	929	948	625,500	948
2021-01-05	900	991	900	954	541,700	954
2021-01-04	822	917	814	895	555,700	895

分割・併合履歴： [1996-09-25]1株→1.1株

1789 (株)ETSホールディングス の時系列データ [2021年度]

1789 (株)ETSホールディングスの時系列データ [2021年度]