KabuInsight

ＥＴＳグループ

253A
スタンダード/建設業/ETS Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,264.01,295.01,242.01,295.0+1.0+0.08%32,700
2026-03-121,342.01,355.01,279.01,294.0-67.0-4.92%54,600
2026-03-111,384.01,400.01,335.01,361.0-8.0-0.58%66,700
2026-03-101,320.01,369.01,299.01,369.0+99.0+7.80%32,000
2026-03-091,301.01,329.01,225.01,270.0-106.0-7.70%76,500
2026-03-061,326.01,376.01,320.01,376.0+26.0+1.93%24,700
2026-03-051,320.01,366.01,305.01,350.0+87.0+6.89%58,200
2026-03-041,350.01,375.01,231.01,263.0-130.0-9.33%99,400
2026-03-031,391.01,463.01,385.01,393.0-12.0-0.85%73,400
2026-03-021,399.01,433.01,367.01,405.0-24.0-1.68%68,800
2026-02-271,359.01,434.01,350.01,429.0+63.0+4.61%59,400
2026-02-261,333.01,380.01,331.01,366.0+51.0+3.88%54,500
2026-02-251,316.01,357.01,270.01,315.0+1.0+0.08%83,200
2026-02-241,326.01,338.01,285.01,314.0-62.0-4.51%117,700
2026-02-201,425.01,440.01,353.01,376.0-68.0-4.71%61,800
2026-02-191,428.01,447.01,406.01,444.0+17.0+1.19%48,600
2026-02-181,423.01,459.01,367.01,427.0+13.0+0.92%92,700
2026-02-171,500.01,500.01,393.01,414.0-88.0-5.86%128,100
2026-02-161,357.01,519.01,352.01,502.0+159.0+11.84%235,100
2026-02-131,290.01,357.01,239.01,343.0+39.0+2.99%341,400
2026-02-121,250.01,327.01,234.01,304.0+62.0+4.99%265,800
2026-02-101,170.01,248.01,170.01,242.0+88.0+7.63%163,400
2026-02-091,129.01,165.01,110.01,154.0+55.0+5.00%79,000
2026-02-061,078.01,118.01,070.01,099.0+36.0+3.39%63,700
2026-02-051,094.01,100.01,063.01,063.0-29.0-2.66%48,600
2026-02-041,100.01,107.01,086.01,092.0-11.0-1.00%20,500
2026-02-031,100.01,107.01,083.01,103.0+36.0+3.37%29,100
2026-02-021,115.01,146.01,067.01,067.0-37.0-3.35%94,300
2026-01-301,104.01,113.01,088.01,104.0-9.0-0.81%31,300
2026-01-291,114.01,114.01,083.01,113.0+1.0+0.09%51,800
2026-01-281,140.01,140.01,112.01,112.0-36.0-3.14%37,000
2026-01-271,134.01,155.01,117.01,148.0+16.0+1.41%27,700
2026-01-261,143.01,165.01,132.01,132.0-28.0-2.41%40,000
2026-01-231,189.01,189.01,154.01,160.0-22.0-1.86%48,400
2026-01-221,194.01,195.01,167.01,182.0-3.0-0.25%43,300
2026-01-211,147.01,191.01,147.01,185.0+8.0+0.68%53,600
2026-01-201,180.01,184.01,148.01,177.0+2.0+0.17%43,300
2026-01-191,165.01,187.01,145.01,175.0-15.0-1.26%64,000
2026-01-161,158.01,194.01,135.01,190.0+32.0+2.76%105,700
2026-01-151,140.01,162.01,127.01,158.0+5.0+0.43%75,600
2026-01-141,142.01,164.01,131.01,153.0+11.0+0.96%63,000
2026-01-131,193.01,193.01,121.01,142.0+24.0+2.15%192,000
2026-01-091,110.01,123.01,072.01,118.0+41.0+3.81%104,000
2026-01-081,135.01,135.01,072.01,077.0-55.0-4.86%144,100
2026-01-071,179.01,188.01,096.01,132.0-69.0-5.75%397,100
2026-01-061,115.01,394.01,115.01,201.0+96.0+8.69%1,861,900
2026-01-051,051.01,130.01,041.01,105.0+67.0+6.45%85,400
2025-12-301,037.01,038.01,020.01,038.0+3.0+0.29%22,700
2025-12-291,052.01,052.01,033.01,035.0-1.0-0.10%12,600
2025-12-261,034.01,056.01,025.01,036.0+11.0+1.07%59,100
2025-12-251,014.01,037.01,010.01,025.0+12.0+1.18%18,700
2025-12-24991.01,021.0991.01,013.0+21.0+2.12%26,000
2025-12-23993.01,004.0990.0992.0-1.0-0.10%19,000
2025-12-221,003.01,016.0988.0993.0-10.0-1.00%21,100
2025-12-19971.01,004.0971.01,003.0+32.0+3.30%19,800
2025-12-18975.0981.0971.0971.0-7.0-0.72%11,500
2025-12-17986.0987.0966.0978.0-5.0-0.51%21,100
2025-12-16995.0995.0980.0983.0-19.0-1.90%14,900
2025-12-15987.01,002.0987.01,002.0+13.0+1.31%7,500
2025-12-12984.0997.0978.0989.0+10.0+1.02%18,900
2025-12-11999.01,007.0979.0979.0-20.0-2.00%22,800
2025-12-10996.01,005.0982.0999.0-3.0-0.30%23,100
2025-12-09999.01,015.0992.01,002.0-6.0-0.60%20,200
2025-12-081,003.01,013.0997.01,008.0+6.0+0.60%22,000
2025-12-051,010.01,016.01,002.01,002.0-18.0-1.76%16,300
2025-12-041,019.01,023.01,011.01,020.0+6.0+0.59%8,700
2025-12-031,000.01,022.0998.01,014.0+10.0+1.00%26,100
2025-12-021,006.01,014.0994.01,004.0+5.0+0.50%33,700
2025-12-011,037.01,037.0995.0999.0-37.0-3.57%47,400
2025-11-281,021.01,040.01,003.01,036.0+25.0+2.47%28,900
2025-11-271,023.01,025.01,007.01,011.0-10.0-0.98%26,100
2025-11-26990.01,032.0983.01,021.0+46.0+4.72%53,100
2025-11-251,003.01,020.0971.0975.0-15.0-1.52%45,400
2025-11-21980.01,011.0978.0990.0-5.0-0.50%47,600
2025-11-201,029.01,035.0991.0995.0-9.0-0.90%79,600
2025-11-191,035.01,051.0991.01,004.0-36.0-3.46%87,400
2025-11-181,060.01,060.01,024.01,040.0-50.0-4.59%84,000
2025-11-171,112.01,127.01,057.01,090.0-12.0-1.09%156,000
2025-11-141,201.01,220.01,088.01,102.0-93.0-7.78%234,100
2025-11-131,285.01,325.01,193.01,195.0-90.0-7.00%305,200
2025-11-121,246.01,288.01,230.01,285.0+18.0+1.42%137,300
2025-11-111,194.01,267.01,160.01,267.0+96.0+8.20%163,200
2025-11-101,192.01,199.01,159.01,171.0-12.0-1.01%56,200
2025-11-071,170.01,183.01,128.01,183.0+23.0+1.98%73,500
2025-11-061,180.01,181.01,148.01,160.0-3.0-0.26%51,200
2025-11-051,136.01,167.01,108.01,163.0-3.0-0.26%96,300
2025-11-041,250.01,257.01,162.01,166.0-86.0-6.87%147,300
2025-10-311,205.01,273.01,194.01,252.0+36.0+2.96%203,900
2025-10-301,251.01,288.01,182.01,216.0+114.0+10.34%617,900
2025-10-291,051.01,108.01,044.01,102.0+81.0+7.93%164,600
2025-10-281,049.01,049.01,010.01,021.0-17.0-1.64%32,900
2025-10-271,035.01,050.01,027.01,038.0+3.0+0.29%20,800
2025-10-241,054.01,064.01,032.01,035.0-30.0-2.82%26,700
2025-10-231,055.01,080.01,041.01,065.0+4.0+0.38%34,700
2025-10-221,045.01,081.01,033.01,061.0+25.0+2.41%53,500
2025-10-211,039.01,056.01,026.01,036.0+5.0+0.48%32,200
2025-10-201,051.01,051.01,020.01,031.0-7.0-0.67%25,400
2025-10-171,046.01,046.01,016.01,038.0-2.0-0.19%24,400
2025-10-161,023.01,040.01,010.01,040.0+18.0+1.76%21,200
2025-10-15988.01,030.0975.01,022.0+56.0+5.80%31,600
2025-10-14973.0987.0966.0966.0-33.0-3.30%51,400
2025-10-101,005.01,013.0989.0999.0-17.0-1.67%30,200
2025-10-091,020.01,035.01,011.01,016.0+2.0+0.20%20,100
2025-10-081,012.01,020.0990.01,014.0+17.0+1.71%23,900
2025-10-07987.01,010.0972.0997.0+5.0+0.50%38,400
2025-10-06985.0996.0961.0992.0+42.0+4.42%45,300
2025-10-03943.0966.0943.0950.0+7.0+0.74%25,700
2025-10-02952.0970.0938.0943.0-7.0-0.74%49,300
2025-10-01978.0978.0950.0950.0-28.0-2.86%35,800
2025-09-30993.0993.0950.0978.0-7.0-0.71%62,800
2025-09-291,008.01,029.0980.0985.0-18.0-1.79%62,100
2025-09-261,040.01,042.01,002.01,003.0-10.0-0.99%74,900
2025-09-25999.01,021.0993.01,013.0+16.0+1.60%44,000
2025-09-241,025.01,035.0995.0997.00.00.00%39,500
2025-09-221,034.01,035.0997.0997.0-10.0-0.99%50,700
2025-09-191,000.01,025.0990.01,007.0+16.0+1.61%41,400
2025-09-18993.01,016.0988.0991.0-2.0-0.20%31,100
2025-09-171,008.01,015.0972.0993.0-15.0-1.49%60,700
2025-09-161,009.01,028.01,006.01,008.0-1.0-0.10%26,500
2025-09-121,050.01,056.01,009.01,009.0——39,900

直近120営業日分を表示