1789 (株)ETSホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0470672570071630,400716
2020-12-0372972971271438,900714
2020-12-0273974472573645,000736
2020-12-0174374773274025,500740
2020-11-3074975073573612,700736
2020-11-2774176174174528,100745
2020-11-2674075774075016,300750
2020-11-2575475673673918,500739
2020-11-2476976974175621,300756
2020-11-2074975774575712,200757
2020-11-1974975673575627,100756
2020-11-1876276974674926,600749
2020-11-1774077073877050,100770
2020-11-1672574272273626,600736
2020-11-1372474070471281,100712
2020-11-1273573972072534,000725
2020-11-1173274373073415,800734
2020-11-1073675872273629,500736
2020-11-0973674270973627,700736
2020-11-0674474573273412,000734
2020-11-0573874673574422,700744
2020-11-0472074772073749,600737
2020-11-0269172068970039,800700
2020-10-3071272069870619,800706
2020-10-2970572570572213,400722
2020-10-2872473171672210,200722
2020-10-2768772768772522,500725
2020-10-2672472469569716,300697
2020-10-2371971968771533,600715
2020-10-2275575571571832,400718
2020-10-2172976072775965,800759
2020-10-2073074072372318,400723
2020-10-197117287117209,100720
2020-10-1672072771171128,300711
2020-10-1574875072573126,300731
2020-10-1475776574574532,100745
2020-10-1376476475175517,000755
2020-10-1277077075275913,600759
2020-10-0977777775075941,200759
2020-10-0878778777077130,200771
2020-10-0778878978078424,400784
2020-10-0679580378678833,900788
2020-10-0576879576279325,200793
2020-10-0277879076577435,600774
2020-09-3078879077778828,400788
2020-09-2977379676378491,300784
2020-09-28799811758780253,300780
2020-09-2579580379179931,500799
2020-09-2479879878079730,400797
2020-09-2379980678880320,800803
2020-09-1879580779179934,000799
2020-09-1781881880280412,500804
2020-09-1681682080881311,300813
2020-09-1581182181081726,300817
2020-09-1481382380480928,400809
2020-09-1180482280080744,300807
2020-09-1079080579080323,500803
2020-09-0979079477879031,800790
2020-09-0878079576479518,400795
2020-09-0780080077878122,600781
2020-09-0479080878879627,600796
2020-09-0379380678879722,300797
2020-09-027887887847869,400786
2020-09-017827887807868,400786
2020-08-3177578877378111,000781
2020-08-2878979475377339,200773
2020-08-2779681077978453,000784
2020-08-2676578976078915,900789
2020-08-2576077075876510,400765
2020-08-247577637527579,900757
2020-08-2174575873775719,600757
2020-08-2074675073473714,900737
2020-08-1974875374274813,500748
2020-08-1875175574074717,200747
2020-08-1776376371574542,100745
2020-08-1472975572275037,300750
2020-08-1371372970672028,900720
2020-08-1271171169470931,300709
2020-08-1170270568369430,100694
2020-08-07669711665698143,400698
2020-08-0677478376077972,100779
2020-08-0578278276077437,300774
2020-08-0478678676778227,300782
2020-08-0377778775977242,800772
2020-07-3178979975676645,100766
2020-07-3080280879279541,400795
2020-07-2980381579280129,900801
2020-07-28797828789806143,200806
2020-07-2779880579479723,100797
2020-07-2280281979381919,900819
2020-07-2181182079979915,300799
2020-07-2081181979580718,000807
2020-07-1782683480681437,800814
2020-07-1686186582382852,100828
2020-07-1587187886186611,100866
2020-07-1487087285087224,100872
2020-07-1385887385887315,200873
2020-07-1087287685785727,300857
2020-07-0986888386887217,800872
2020-07-0887388186386738,100867
2020-07-0788089186187030,800870
2020-07-0685188085187215,600872
2020-07-0382686882584832,500848
2020-07-0285485580682966,900829
2020-07-0186889085185141,200851
2020-06-3092692686287060,600870
2020-06-29931950859896179,900896
2020-06-26861936844930216,200930
2020-06-2583787883785026,800850
2020-06-2487287284586322,600863
2020-06-2385987085286725,300867
2020-06-2285586985285918,400859
2020-06-1984387183886040,800860
2020-06-1888388383084377,100843
2020-06-1782486081985580,800855
2020-06-1680481078479428,100794
2020-06-1581581576776731,200767
2020-06-1275279674179446,800794
2020-06-1182083580180129,500801
2020-06-1084384382683012,300830
2020-06-0985385381883822,200838
2020-06-0886986984584638,000846
2020-06-0587087384085740,500857
2020-06-0488890486888041,500880
2020-06-0391092288888850,600888
2020-06-02860920852905104,400905
2020-06-0183085782785241,200852
2020-05-2981883481882222,300822
2020-05-2884184381883333,200833
2020-05-2781282780182732,300827
2020-05-2684584980981446,600814
2020-05-2584586883384496,200844
2020-05-2282082079880932,500809
2020-05-2182183981181283,000812
2020-05-2080081979381956,700819
2020-05-1975080674480099,800800
2020-05-1876076073374132,000741
2020-05-1578779073076891,200768
2020-05-14834840790802180,700802
2020-05-1380083378481982,200819
2020-05-12778828776823159,200823
2020-05-11729771718766104,300766
2020-05-0872472969972145,900721
2020-05-0768772168572133,000721
2020-05-0169969968368712,100687
2020-04-3070170169269919,500699
2020-04-2869370168369121,600691
2020-04-2770271069369730,200697
2020-04-2465169465169242,900692
2020-04-2364065362864428,500644
2020-04-2265165162263019,600630
2020-04-2168069365166030,500660
2020-04-2071472368368345,900683
2020-04-1771072570070834,800708
2020-04-1665271265271241,200712
2020-04-1565268965065935,400659
2020-04-1464165863665138,800651
2020-04-1368770264064044,300640
2020-04-106966976786925,900692
2020-04-0970570567869611,800696
2020-04-0869370367668510,100685
2020-04-0768770065068322,700683
2020-04-0658666257165733,300657
2020-04-0366067160460628,500606
2020-04-0266467364865118,800651
2020-04-0175075866368447,300684
2020-03-3175677673375050,100750
2020-03-3073078472375665,800756
2020-03-2772075470473465,100734
2020-03-2669571268369958,300699
2020-03-2570071066868343,700683
2020-03-2462167062066752,900667
2020-03-2363964158861168,900611
2020-03-1960065558065571,600655
2020-03-1861863558260666,300606
2020-03-1751761051760080,100600
2020-03-1657763653653774,300537
2020-03-13482581463538137,800538
2020-03-1254657551454074,900540
2020-03-1156459355257074,800570
2020-03-1050359049558486,700584
2020-03-0958959052754374,200543
2020-03-0665365560860862,700608
2020-03-0569469465567226,000672
2020-03-0462968761267444,000674
2020-03-0372573265365943,100659
2020-03-0264469862869244,800692
2020-02-28660670601619101,100619
2020-02-2774174168169564,300695
2020-02-26735748695721140,000721
2020-02-2573377573376061,600760
2020-02-2179883379880828,800808
2020-02-2083084279879950,800799
2020-02-1977784577684371,500843
2020-02-1879380776977662,800776
2020-02-1780182478880843,700808
2020-02-1483583780482650,700826
2020-02-1386787784184440,200844
2020-02-1285287082985272,500852
2020-02-1083784782583773,000837
2020-02-07902924810813245,400813
2020-02-06963968935944102,700944
2020-02-0594794792093733,400937
2020-02-0496296292593070,100930
2020-02-0390097890096471,900964
2020-01-31930970915939102,600939
2020-01-30950965900924152,000924
2020-01-291,0671,092958964162,400964
2020-01-281,0201,0801,0071,06590,6001,065
2020-01-271,0581,0781,0221,027172,0001,027
2020-01-241,1451,1451,0591,118170,7001,118
2020-01-231,1571,2081,1451,151152,7001,151
2020-01-221,0831,2171,0831,181378,8001,181
2020-01-211,0851,1151,0371,095167,1001,095
2020-01-201,1001,1231,0651,070261,0001,070
2020-01-179711,0589481,055277,6001,055
2020-01-169861,011940956149,400956
2020-01-1594599794598883,500988
2020-01-1493496093295686,400956
2020-01-10981984935942158,600942
2020-01-091,0251,025981993153,100993
2020-01-081,0621,062975981311,900981
2020-01-071,0201,0811,0201,068222,5001,068
2020-01-061,0501,0601,0151,025211,0001,025

分割・併合履歴 : [1996-09-25]1株→1.1株