スマートＥＳＧ３０女性活躍（ネットリターン）ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 11,235 | 11,235 | 11,235 | 11,235 | -90 | -0.8% | 1 |
| 2024/04/12 | 11,325 | 11,325 | 11,325 | 11,325 | +5 | ±0% | 60 |
| 2024/04/11 | 11,320 | 11,320 | 11,320 | 11,320 | - | - | 260 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 11,300 | 11,300 | 11,300 | 11,300 | - | - | 51 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 11,245 | 11,245 | 11,245 | 11,245 | - | - | 4 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 11,595 | 11,595 | 11,400 | 11,400 | -65 | -0.6% | 289 |
| 2024/03/29 | 11,480 | 11,480 | 11,465 | 11,465 | +105 | +0.9% | 2 |
| 2024/03/28 | 11,470 | 11,470 | 11,360 | 11,360 | -200 | -1.7% | 330 |
| 2024/03/27 | 11,560 | 11,560 | 11,560 | 11,560 | - | - | 400 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 11,715 | 11,715 | 11,715 | 11,715 | ±0 | ±0% | 25 |
| 2024/03/22 | 11,635 | 11,715 | 11,635 | 11,715 | - | - | 681 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 11,490 | 11,545 | 11,490 | 11,545 | +45 | +0.4% | 2 |
| 2024/03/18 | 11,485 | 11,500 | 11,480 | 11,500 | +175 | +1.5% | 486 |
| 2024/03/15 | 11,310 | 11,325 | 11,310 | 11,325 | - | - | 103 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 11,240 | 11,240 | 11,240 | 11,240 | -40 | -0.4% | 1 |
| 2024/03/12 | 11,215 | 11,280 | 11,215 | 11,280 | -25 | -0.2% | 201 |
| 2024/03/11 | 11,355 | 11,355 | 11,305 | 11,305 | -220 | -1.9% | 490 |
| 2024/03/08 | 11,400 | 11,525 | 11,400 | 11,525 | - | - | 145 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 11,400 | 11,400 | 11,400 | 11,400 | - | - | 40 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 11,335 | 11,335 | 11,335 | 11,335 | +40 | +0.4% | 441 |
| 2024/02/29 | 11,295 | 11,295 | 11,295 | 11,295 | ±0 | ±0% | 70 |
| 2024/02/28 | 11,295 | 11,295 | 11,295 | 11,295 | - | - | 100 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 11,260 | 11,260 | 11,260 | 11,260 | - | - | 500 |
| 2024/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/21 | 11,130 | 11,130 | 11,130 | 11,130 | -90 | -0.8% | 60 |
| 2024/02/20 | 11,220 | 11,220 | 11,220 | 11,220 | - | - | 1 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 11,070 | 11,070 | 11,070 | 11,070 | - | - | 150 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 11,195 | 11,200 | 11,160 | 11,200 | +170 | +1.5% | 553 |
| 2024/02/09 | 11,045 | 11,045 | 11,020 | 11,030 | - | - | 201 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 979件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
