エトーロー・グループの株価時系列・推移
- 52週高値
- 65.95（2025/7/28）
- 52週安値
- 24.74（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 40.98 | 41.41 | 39.14 | 39.15 | 641,651 | 39.15 |
| 2026/7/9 | 39.89 | 40.43 | 39.52 | 39.80 | 473,766 | 39.80 |
| 2026/7/8 | 39.73 | 40.23 | 38.51 | 39.95 | 946,366 | 39.95 |
| 2026/7/7 | 41.52 | 42.20 | 40.48 | 40.51 | 646,890 | 40.51 |
| 2026/7/6 | 40.84 | 41.47 | 39.61 | 41.31 | 913,885 | 41.31 |
| 2026/7/2 | 41.00 | 42.28 | 39.72 | 40.47 | 1,010,553 | 40.47 |
| 2026/7/1 | 39.93 | 40.89 | 39.75 | 40.40 | 566,785 | 40.40 |
| 2026/6/30 | 40.89 | 42.00 | 39.29 | 39.47 | 716,883 | 39.47 |
| 2026/6/29 | 40.80 | 41.31 | 39.56 | 40.72 | 508,858 | 40.72 |
| 2026/6/26 | 37.68 | 41.17 | 37.68 | 40.73 | 1,369,641 | 40.73 |
| 2026/6/25 | 37.02 | 38.42 | 36.47 | 38.07 | 1,165,250 | 38.07 |
| 2026/6/24 | 36.03 | 36.98 | 35.72 | 36.53 | 844,437 | 36.53 |
| 2026/6/23 | 37.75 | 38.19 | 36.48 | 36.70 | 651,603 | 36.70 |
| 2026/6/22 | 39.07 | 40.15 | 38.30 | 38.36 | 575,769 | 38.36 |
| 2026/6/18 | 38.80 | 39.41 | 37.94 | 39.09 | 1,025,009 | 39.09 |
| 2026/6/17 | 38.96 | 40.38 | 38.45 | 38.45 | 539,860 | 38.45 |
| 2026/6/16 | 39.48 | 39.85 | 38.40 | 39.02 | 808,485 | 39.02 |
| 2026/6/15 | 39.89 | 40.55 | 39.20 | 39.75 | 475,591 | 39.75 |
| 2026/6/12 | 38.87 | 39.61 | 38.21 | 38.52 | 376,634 | 38.52 |
| 2026/6/11 | 37.91 | 39.11 | 37.55 | 39.03 | 484,789 | 39.03 |
1〜20/250件
