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
2021-04-161,0511,1941,0401,1852,211,9001,185
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