エ・ティー・アイの株価時系列・推移
- 52週高値
- 243.57（2026/8/12）
- 52週安値
- 79.29（2025/10/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 190.74 | 193.82 | 187.91 | 187.98 | 920,684 | 187.98 |
| 2026/10/9 | 189.62 | 194.28 | 188.33 | 191.84 | 817,918 | 191.84 |
| 2026/10/8 | 186.12 | 190.19 | 185.39 | 188.13 | 887,665 | 188.13 |
| 2026/10/7 | 190.54 | 190.92 | 184.49 | 189.19 | 1,373,520 | 189.19 |
| 2026/10/6 | 194.57 | 195.82 | 189.43 | 194.69 | 815,349 | 194.69 |
| 2026/10/5 | 192.32 | 196.09 | 189.25 | 193.09 | 1,529,024 | 193.09 |
| 2026/10/2 | 193.21 | 194.31 | 188.67 | 192.42 | 1,423,796 | 192.42 |
| 2026/10/1 | 187.54 | 192.30 | 185.70 | 191.14 | 1,483,608 | 191.14 |
| 2026/9/30 | 188.24 | 190.18 | 183.06 | 189.40 | 1,464,565 | 189.40 |
| 2026/9/29 | 183.00 | 189.79 | 182.42 | 188.95 | 1,712,232 | 188.95 |
| 2026/9/28 | 182.77 | 185.75 | 178.26 | 180.67 | 1,570,562 | 180.67 |
| 2026/9/25 | 186.67 | 186.68 | 182.32 | 185.48 | 1,141,406 | 185.48 |
| 2026/9/24 | 183.11 | 187.80 | 181.51 | 186.21 | 1,126,885 | 186.21 |
| 2026/9/23 | 185.51 | 189.98 | 183.30 | 184.18 | 1,354,563 | 184.18 |
| 2026/9/22 | 189.05 | 190.61 | 185.87 | 186.56 | 1,433,686 | 186.56 |
| 2026/9/21 | 191.82 | 193.17 | 187.25 | 189.16 | 1,677,361 | 189.16 |
| 2026/9/18 | 184.71 | 192.34 | 183.58 | 191.63 | 4,031,413 | 191.63 |
| 2026/9/17 | 197.00 | 197.00 | 179.59 | 183.64 | 2,259,156 | 183.64 |
| 2026/9/16 | 188.64 | 193.89 | 186.80 | 189.65 | 1,031,190 | 189.65 |
| 2026/9/15 | 191.37 | 192.27 | 182.63 | 186.69 | 1,857,441 | 186.69 |
1〜20/250件
