(株)ＥＴＳグループの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,397（2025年8月8日）
- 年初来安値
- 596（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,189 | 1,189 | 1,154 | 1,160 | 48,400 | 1,160 |
| 2026/1/22 | 1,194 | 1,195 | 1,167 | 1,182 | 43,300 | 1,182 |
| 2026/1/21 | 1,147 | 1,191 | 1,147 | 1,185 | 53,600 | 1,185 |
| 2026/1/20 | 1,180 | 1,184 | 1,148 | 1,177 | 43,300 | 1,177 |
| 2026/1/19 | 1,165 | 1,187 | 1,145 | 1,175 | 64,000 | 1,175 |
| 2026/1/16 | 1,158 | 1,194 | 1,135 | 1,190 | 105,700 | 1,190 |
| 2026/1/15 | 1,140 | 1,162 | 1,127 | 1,158 | 75,600 | 1,158 |
| 2026/1/14 | 1,142 | 1,164 | 1,131 | 1,153 | 63,000 | 1,153 |
| 2026/1/13 | 1,193 | 1,193 | 1,121 | 1,142 | 192,000 | 1,142 |
| 2026/1/9 | 1,110 | 1,123 | 1,072 | 1,118 | 104,000 | 1,118 |
| 2026/1/8 | 1,135 | 1,135 | 1,072 | 1,077 | 144,100 | 1,077 |
| 2026/1/7 | 1,179 | 1,188 | 1,096 | 1,132 | 397,100 | 1,132 |
| 2026/1/6 | 1,115 | 1,394 | 1,115 | 1,201 | 1,861,900 | 1,201 |
| 2026/1/5 | 1,051 | 1,130 | 1,041 | 1,105 | 85,400 | 1,105 |
| 2025/12/30 | 1,037 | 1,038 | 1,020 | 1,038 | 22,700 | 1,038 |
| 2025/12/29 | 1,052 | 1,052 | 1,033 | 1,035 | 12,600 | 1,035 |
| 2025/12/26 | 1,034 | 1,056 | 1,025 | 1,036 | 59,100 | 1,036 |
| 2025/12/25 | 1,014 | 1,037 | 1,010 | 1,025 | 18,700 | 1,025 |
| 2025/12/24 | 991 | 1,021 | 991 | 1,013 | 26,000 | 1,013 |
| 2025/12/23 | 993 | 1,004 | 990 | 992 | 19,000 | 992 |
1〜20/244件
