- 2025年
- 2024年
253A (株)ETSグループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 622 | 634 | 622 | 627 | 11,300 | 627 |
| 2024-12-27 | 620 | 635 | 620 | 632 | 11,200 | 632 |
| 2024-12-26 | 625 | 625 | 617 | 619 | 11,900 | 619 |
| 2024-12-25 | 637 | 637 | 620 | 624 | 9,800 | 624 |
| 2024-12-24 | 639 | 639 | 628 | 633 | 6,400 | 633 |
| 2024-12-23 | 626 | 638 | 626 | 633 | 15,700 | 633 |
| 2024-12-20 | 625 | 637 | 625 | 633 | 13,000 | 633 |
| 2024-12-19 | 624 | 630 | 623 | 624 | 13,200 | 624 |
| 2024-12-18 | 624 | 629 | 624 | 625 | 17,000 | 625 |
| 2024-12-17 | 632 | 632 | 624 | 627 | 5,200 | 627 |
| 2024-12-16 | 635 | 637 | 630 | 632 | 4,800 | 632 |
| 2024-12-13 | 632 | 634 | 628 | 630 | 8,700 | 630 |
| 2024-12-12 | 634 | 638 | 626 | 630 | 17,300 | 630 |
| 2024-12-11 | 634 | 634 | 630 | 634 | 6,300 | 634 |
| 2024-12-10 | 633 | 635 | 629 | 634 | 9,700 | 634 |
| 2024-12-09 | 627 | 634 | 627 | 633 | 7,800 | 633 |
| 2024-12-06 | 625 | 628 | 624 | 627 | 4,700 | 627 |
| 2024-12-05 | 618 | 637 | 618 | 625 | 23,700 | 625 |
| 2024-12-04 | 624 | 628 | 618 | 623 | 10,500 | 623 |
| 2024-12-03 | 619 | 637 | 619 | 625 | 10,200 | 625 |
| 2024-12-02 | 619 | 619 | 609 | 619 | 8,300 | 619 |
| 2024-11-29 | 605 | 616 | 605 | 609 | 11,500 | 609 |
| 2024-11-28 | 609 | 615 | 607 | 612 | 9,400 | 612 |
| 2024-11-27 | 608 | 615 | 607 | 612 | 4,900 | 612 |
| 2024-11-26 | 608 | 618 | 605 | 607 | 8,900 | 607 |
| 2024-11-25 | 618 | 624 | 605 | 608 | 8,200 | 608 |
| 2024-11-22 | 607 | 618 | 605 | 618 | 10,600 | 618 |
| 2024-11-21 | 613 | 618 | 611 | 615 | 7,100 | 615 |
| 2024-11-20 | 620 | 620 | 602 | 615 | 11,100 | 615 |
| 2024-11-19 | 613 | 621 | 610 | 615 | 14,600 | 615 |
| 2024-11-18 | 620 | 625 | 615 | 623 | 9,900 | 623 |
| 2024-11-15 | 630 | 630 | 620 | 620 | 12,200 | 620 |
| 2024-11-14 | 631 | 639 | 620 | 633 | 20,200 | 633 |
| 2024-11-13 | 640 | 642 | 629 | 641 | 9,900 | 641 |
| 2024-11-12 | 638 | 644 | 637 | 638 | 1,800 | 638 |
| 2024-11-11 | 644 | 644 | 637 | 642 | 2,000 | 642 |
| 2024-11-08 | 640 | 647 | 637 | 637 | 3,700 | 637 |
| 2024-11-07 | 640 | 647 | 637 | 638 | 6,000 | 638 |
| 2024-11-06 | 648 | 648 | 640 | 645 | 3,100 | 645 |
| 2024-11-05 | 638 | 649 | 637 | 638 | 3,900 | 638 |
| 2024-11-01 | 633 | 638 | 626 | 637 | 4,200 | 637 |
| 2024-10-31 | 640 | 643 | 630 | 634 | 4,900 | 634 |
| 2024-10-30 | 647 | 648 | 628 | 643 | 5,800 | 643 |
| 2024-10-29 | 636 | 644 | 636 | 644 | 2,700 | 644 |
| 2024-10-28 | 621 | 636 | 621 | 636 | 2,300 | 636 |
| 2024-10-25 | 631 | 631 | 622 | 622 | 6,800 | 622 |
| 2024-10-24 | 642 | 642 | 630 | 630 | 5,000 | 630 |
| 2024-10-23 | 647 | 652 | 635 | 642 | 8,100 | 642 |
| 2024-10-22 | 660 | 662 | 640 | 652 | 15,900 | 652 |
| 2024-10-21 | 650 | 658 | 649 | 653 | 11,200 | 653 |
| 2024-10-18 | 640 | 645 | 638 | 642 | 11,900 | 642 |
| 2024-10-17 | 635 | 640 | 635 | 640 | 15,200 | 640 |
| 2024-10-16 | 622 | 636 | 622 | 635 | 18,700 | 635 |
| 2024-10-15 | 610 | 628 | 610 | 624 | 20,300 | 624 |
| 2024-10-11 | 605 | 610 | 603 | 603 | 5,000 | 603 |
| 2024-10-10 | 617 | 617 | 602 | 607 | 10,800 | 607 |
| 2024-10-09 | 608 | 618 | 608 | 609 | 5,400 | 609 |
| 2024-10-08 | 615 | 622 | 608 | 608 | 15,700 | 608 |
| 2024-10-07 | 635 | 635 | 615 | 615 | 10,200 | 615 |
| 2024-10-04 | 624 | 630 | 606 | 621 | 28,600 | 621 |
| 2024-10-03 | 637 | 640 | 613 | 619 | 42,900 | 619 |
| 2024-10-02 | 660 | 670 | 626 | 627 | 156,700 | 627 |
| 2024-10-01 | 505 | 600 | 505 | 600 | 133,100 | 600 |
分割・併合履歴 ： なし