- 2025年
- 2024年
253A (株)ETSグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 785 | 789 | 769 | 775 | 13,600 | 775 |
| 2025-07-07 | 767 | 784 | 765 | 780 | 17,000 | 780 |
| 2025-07-04 | 792 | 792 | 760 | 766 | 33,200 | 766 |
| 2025-07-03 | 762 | 799 | 762 | 792 | 68,000 | 792 |
| 2025-07-02 | 760 | 812 | 746 | 782 | 230,600 | 782 |
| 2025-07-01 | 716 | 725 | 716 | 722 | 2,500 | 722 |
| 2025-06-30 | 723 | 730 | 718 | 725 | 5,000 | 725 |
| 2025-06-27 | 716 | 728 | 716 | 723 | 5,700 | 723 |
| 2025-06-26 | 716 | 716 | 710 | 714 | 2,300 | 714 |
| 2025-06-25 | 703 | 723 | 703 | 711 | 16,700 | 711 |
| 2025-06-24 | 705 | 705 | 698 | 703 | 2,800 | 703 |
| 2025-06-23 | 695 | 712 | 693 | 704 | 18,900 | 704 |
| 2025-06-20 | 699 | 704 | 695 | 701 | 3,900 | 701 |
| 2025-06-19 | 698 | 706 | 698 | 700 | 4,500 | 700 |
| 2025-06-18 | 696 | 700 | 695 | 695 | 9,300 | 695 |
| 2025-06-17 | 697 | 704 | 693 | 697 | 4,800 | 697 |
| 2025-06-16 | 709 | 709 | 693 | 695 | 12,300 | 695 |
| 2025-06-13 | 698 | 716 | 696 | 708 | 20,800 | 708 |
| 2025-06-12 | 704 | 714 | 690 | 695 | 31,900 | 695 |
| 2025-06-11 | 727 | 728 | 705 | 708 | 57,700 | 708 |
| 2025-06-10 | 748 | 748 | 701 | 718 | 276,200 | 718 |
| 2025-06-09 | 656 | 756 | 656 | 756 | 437,700 | 756 |
| 2025-06-06 | 658 | 661 | 653 | 656 | 2,100 | 656 |
| 2025-06-05 | 654 | 655 | 654 | 655 | 1,200 | 655 |
| 2025-06-04 | 653 | 658 | 653 | 654 | 3,000 | 654 |
| 2025-06-03 | 656 | 659 | 656 | 657 | 1,400 | 657 |
| 2025-06-02 | 658 | 661 | 657 | 657 | 800 | 657 |
| 2025-05-30 | 655 | 663 | 655 | 661 | 2,200 | 661 |
| 2025-05-29 | 655 | 664 | 655 | 661 | 6,600 | 661 |
| 2025-05-28 | 653 | 664 | 653 | 664 | 1,400 | 664 |
| 2025-05-27 | 655 | 659 | 655 | 659 | 1,000 | 659 |
| 2025-05-26 | 655 | 657 | 651 | 654 | 2,800 | 654 |
| 2025-05-23 | 657 | 657 | 655 | 655 | 2,800 | 655 |
| 2025-05-22 | 658 | 658 | 656 | 657 | 2,600 | 657 |
| 2025-05-21 | 660 | 662 | 657 | 658 | 2,400 | 658 |
| 2025-05-20 | 657 | 663 | 657 | 660 | 3,400 | 660 |
| 2025-05-19 | 659 | 664 | 658 | 658 | 3,000 | 658 |
| 2025-05-16 | 660 | 669 | 659 | 659 | 4,500 | 659 |
| 2025-05-15 | 658 | 658 | 656 | 658 | 2,200 | 658 |
| 2025-05-14 | 658 | 666 | 656 | 663 | 5,100 | 663 |
| 2025-05-13 | 687 | 687 | 657 | 665 | 15,500 | 665 |
| 2025-05-12 | 668 | 690 | 668 | 682 | 5,700 | 682 |
| 2025-05-09 | 662 | 675 | 662 | 670 | 2,900 | 670 |
| 2025-05-08 | 664 | 682 | 660 | 670 | 24,100 | 670 |
| 2025-05-07 | 662 | 663 | 659 | 659 | 4,000 | 659 |
| 2025-05-02 | 648 | 661 | 648 | 661 | 5,800 | 661 |
| 2025-05-01 | 646 | 660 | 646 | 651 | 2,300 | 651 |
| 2025-04-30 | 655 | 655 | 644 | 655 | 3,800 | 655 |
| 2025-04-28 | 651 | 660 | 651 | 657 | 2,000 | 657 |
| 2025-04-25 | 649 | 656 | 649 | 652 | 1,000 | 652 |
| 2025-04-24 | 648 | 657 | 648 | 649 | 2,900 | 649 |
| 2025-04-23 | 651 | 653 | 646 | 648 | 4,500 | 648 |
| 2025-04-22 | 648 | 650 | 648 | 650 | 500 | 650 |
| 2025-04-21 | 654 | 654 | 653 | 653 | 600 | 653 |
| 2025-04-18 | 660 | 660 | 653 | 653 | 2,000 | 653 |
| 2025-04-17 | 648 | 664 | 646 | 655 | 3,800 | 655 |
| 2025-04-16 | 649 | 655 | 648 | 648 | 600 | 648 |
| 2025-04-15 | 653 | 655 | 649 | 655 | 2,200 | 655 |
| 2025-04-14 | 639 | 659 | 639 | 647 | 2,800 | 647 |
| 2025-04-11 | 651 | 651 | 638 | 641 | 3,500 | 641 |
| 2025-04-10 | 648 | 659 | 647 | 655 | 2,200 | 655 |
| 2025-04-09 | 616 | 667 | 611 | 644 | 111,900 | 644 |
| 2025-04-08 | 605 | 634 | 605 | 620 | 6,300 | 620 |
| 2025-04-07 | 601 | 608 | 596 | 603 | 21,500 | 603 |
| 2025-04-04 | 655 | 655 | 622 | 632 | 11,600 | 632 |
| 2025-04-03 | 652 | 664 | 650 | 662 | 4,400 | 662 |
| 2025-04-02 | 669 | 669 | 661 | 668 | 3,000 | 668 |
| 2025-04-01 | 662 | 669 | 662 | 669 | 7,800 | 669 |
| 2025-03-31 | 658 | 662 | 656 | 662 | 8,200 | 662 |
| 2025-03-28 | 658 | 659 | 654 | 657 | 10,500 | 657 |
| 2025-03-27 | 660 | 660 | 654 | 655 | 37,300 | 655 |
| 2025-03-26 | 655 | 660 | 655 | 656 | 7,800 | 656 |
| 2025-03-25 | 660 | 660 | 655 | 655 | 8,200 | 655 |
| 2025-03-24 | 660 | 662 | 655 | 658 | 6,900 | 658 |
| 2025-03-21 | 662 | 662 | 654 | 655 | 10,100 | 655 |
| 2025-03-19 | 664 | 666 | 655 | 657 | 10,400 | 657 |
| 2025-03-18 | 666 | 666 | 659 | 659 | 3,400 | 659 |
| 2025-03-17 | 659 | 665 | 659 | 664 | 2,900 | 664 |
| 2025-03-14 | 656 | 659 | 656 | 659 | 1,400 | 659 |
| 2025-03-13 | 659 | 661 | 656 | 660 | 2,700 | 660 |
| 2025-03-12 | 654 | 658 | 653 | 658 | 2,900 | 658 |
| 2025-03-11 | 656 | 658 | 653 | 653 | 3,100 | 653 |
| 2025-03-10 | 660 | 660 | 651 | 656 | 4,200 | 656 |
| 2025-03-07 | 648 | 652 | 646 | 650 | 3,100 | 650 |
| 2025-03-06 | 649 | 653 | 648 | 648 | 4,900 | 648 |
| 2025-03-05 | 650 | 655 | 650 | 651 | 1,100 | 651 |
| 2025-03-04 | 655 | 655 | 647 | 647 | 6,900 | 647 |
| 2025-03-03 | 653 | 657 | 647 | 655 | 5,700 | 655 |
| 2025-02-28 | 652 | 654 | 647 | 647 | 5,500 | 647 |
| 2025-02-27 | 648 | 655 | 647 | 654 | 3,300 | 654 |
| 2025-02-26 | 652 | 665 | 642 | 647 | 13,100 | 647 |
| 2025-02-25 | 656 | 657 | 650 | 653 | 5,900 | 653 |
| 2025-02-21 | 654 | 654 | 652 | 653 | 3,900 | 653 |
| 2025-02-20 | 664 | 665 | 651 | 656 | 7,600 | 656 |
| 2025-02-19 | 663 | 665 | 661 | 664 | 2,800 | 664 |
| 2025-02-18 | 659 | 663 | 655 | 663 | 7,700 | 663 |
| 2025-02-17 | 661 | 661 | 650 | 657 | 13,600 | 657 |
| 2025-02-14 | 662 | 670 | 660 | 662 | 46,800 | 662 |
| 2025-02-13 | 655 | 662 | 652 | 662 | 16,300 | 662 |
| 2025-02-12 | 655 | 655 | 652 | 654 | 2,200 | 654 |
| 2025-02-10 | 654 | 657 | 649 | 655 | 2,700 | 655 |
| 2025-02-07 | 654 | 655 | 651 | 655 | 2,000 | 655 |
| 2025-02-06 | 650 | 655 | 650 | 655 | 1,600 | 655 |
| 2025-02-05 | 652 | 654 | 649 | 650 | 5,800 | 650 |
| 2025-02-04 | 654 | 656 | 651 | 656 | 3,500 | 656 |
| 2025-02-03 | 653 | 658 | 650 | 652 | 2,300 | 652 |
| 2025-01-31 | 655 | 655 | 638 | 653 | 10,500 | 653 |
| 2025-01-30 | 647 | 649 | 647 | 648 | 1,700 | 648 |
| 2025-01-29 | 654 | 654 | 647 | 651 | 4,800 | 651 |
| 2025-01-28 | 650 | 655 | 650 | 651 | 3,000 | 651 |
| 2025-01-27 | 650 | 653 | 647 | 648 | 5,500 | 648 |
| 2025-01-24 | 648 | 657 | 648 | 654 | 2,900 | 654 |
| 2025-01-23 | 646 | 655 | 646 | 654 | 1,700 | 654 |
| 2025-01-22 | 658 | 658 | 648 | 649 | 2,200 | 649 |
| 2025-01-21 | 648 | 650 | 648 | 648 | 1,700 | 648 |
| 2025-01-20 | 646 | 655 | 645 | 654 | 6,600 | 654 |
| 2025-01-17 | 651 | 651 | 643 | 645 | 2,600 | 645 |
| 2025-01-16 | 652 | 652 | 641 | 641 | 6,900 | 641 |
| 2025-01-15 | 655 | 655 | 646 | 647 | 4,900 | 647 |
| 2025-01-14 | 649 | 659 | 649 | 655 | 9,000 | 655 |
| 2025-01-10 | 642 | 650 | 642 | 649 | 6,500 | 649 |
| 2025-01-09 | 648 | 649 | 640 | 645 | 5,300 | 645 |
| 2025-01-08 | 640 | 649 | 632 | 648 | 15,600 | 648 |
| 2025-01-07 | 640 | 640 | 630 | 640 | 7,300 | 640 |
| 2025-01-06 | 640 | 640 | 624 | 640 | 18,100 | 640 |
分割・併合履歴 ： なし