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
2024-07-166987086926958,900695
2024-07-1268470468269812,900698
2024-07-1168869468168615,400686
2024-07-1070270568768929,400689
2024-07-0970171470070618,400706
2024-07-0872572569870421,100704
2024-07-0573073471571612,100716
2024-07-047377387307306,700730
2024-07-037477477367365,800736
2024-07-027387507377497,500749
2024-07-0173574473574010,600740
2024-06-2875775773973910,100739
2024-06-277497547437546,000754
2024-06-2674175373274414,600744
2024-06-257327457327425,900742
2024-06-247327357297357,400735
2024-06-217337417317317,300731
2024-06-2073774172373623,000736
2024-06-1974574672273633,900736
2024-06-1876576574674613,300746
2024-06-1775877975475519,200755
2024-06-1475377375376412,300764
2024-06-1378978975376229,100762
2024-06-127877877747847,300784
2024-06-117857917847853,800785
2024-06-1077480077478334,500783
2024-06-0774477374477015,700770
2024-06-0677277874674733,500747
2024-06-0578378976677021,500770
2024-06-047917967887908,500790
2024-06-0381481479579811,800798
2024-05-3177881577881419,800814
2024-05-3079479477078323,100783
2024-05-2983583880680930,300809
2024-05-2881284081084031,800840
2024-05-2778781178281025,900810
2024-05-2480082376379083,000790
2024-05-2375080074779960,900799
2024-05-2275075474775011,400750
2024-05-2175576374774811,800748
2024-05-2075476675175217,700752
2024-05-1776477075675617,300756
2024-05-1677877875877041,400770
2024-05-15751777737777103,800777
2024-05-14751775740757221,600757
2024-05-1369870868970822,200708
2024-05-1070470669869911,300699
2024-05-0971271269470922,000709
2024-05-086977006956955,000695
2024-05-0769670569270021,700700
2024-05-0269970069069112,900691
2024-05-016997046967045,200704
2024-04-3070370869770414,500704
2024-04-2669670068669810,900698
2024-04-257047046946947,000694
2024-04-247027097017022,500702
2024-04-237037106977069,900706
2024-04-2268170668170621,600706
2024-04-1971871867369559,900695
2024-04-1871073070072211,200722
2024-04-1770672168870817,700708
2024-04-1673773768869950,300699
2024-04-1574174371273738,900737
2024-04-1271674570974388,300743
2024-04-1169370068069523,600695
2024-04-1065171664970089,400700
2024-04-0965966364465031,800650
2024-04-0865065864264318,200643
2024-04-0566366364064532,300645
2024-04-046736746656663,900666
2024-04-0366366864866524,700665
2024-04-0267668367067016,800670
2024-04-0168569867467832,800678
2024-03-2966667065766916,400669
2024-03-286756756666686,600668
2024-03-2768368567067924,300679
2024-03-2665568065168044,400680
2024-03-2564566164465024,600650
2024-03-226506556406409,800640
2024-03-2165966564165032,800650
2024-03-196716716586599,100659
2024-03-1867067566267120,700671
2024-03-1566067065766825,500668
2024-03-14658683642665175,300665
2024-03-1361763161362825,900628
2024-03-1260461558961324,400613
2024-03-1160060159159137,400591
2024-03-0861161360660921,300609
2024-03-0762762761661817,600618
2024-03-0662763162163018,200630
2024-03-0562863262162112,700621
2024-03-0463063962863113,800631
2024-03-0163964663063016,300630
2024-02-2964264463063819,500638
2024-02-2862664062363928,100639
2024-02-2761162160261924,900619
2024-02-2660061660060534,800605
2024-02-2262663460561351,000613
2024-02-2164264261962948,400629
2024-02-20650650613626146,200626
2024-02-19740740661669450,200669
2024-02-1664264264264221,600642
2024-02-1555355354254217,400542
2024-02-1454155353755313,000553
2024-02-135435445365394,200539
2024-02-095395435375436,600543
2024-02-085435455415413,800541
2024-02-075445455395454,800545
2024-02-065395435375404,600540
2024-02-055355395345375,600537
2024-02-025335375335334,700533
2024-02-015405405355355,000535
2024-01-315385405365404,200540
2024-01-305355385355385,400538
2024-01-295355375355353,800535
2024-01-265335355305345,700534
2024-01-255375375335365,100536
2024-01-245405405315335,900533
2024-01-2353554153153517,500535
2024-01-225375405365368,400536
2024-01-195435435385407,500540
2024-01-185455455395425,400542
2024-01-175415435405406,200540
2024-01-165415435415413,800541
2024-01-1554355054154114,800541
2024-01-125475475425436,600543
2024-01-115435485435457,500545
2024-01-105455485445466,400546
2024-01-095465505435487,300548
2024-01-055455465415463,800546
2024-01-045445445325438,800543

分割・併合履歴 : [1996-09-25]1株→1.1株