高配当成長 日本株（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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 10,385 | 10,385 | 10,345 | 10,380 | +160 | +1.6% | 41 |
| 2025/07/08 | 10,275 | 10,275 | 10,220 | 10,220 | -55 | -0.5% | 201 |
| 2025/07/07 | 10,300 | 10,300 | 10,230 | 10,275 | -50 | -0.5% | 326 |
| 2025/07/04 | 10,370 | 10,370 | 10,305 | 10,325 | +25 | +0.2% | 110 |
| 2025/07/03 | 10,300 | 10,300 | 10,300 | 10,300 | +100 | +1% | 10 |
| 2025/07/02 | 10,200 | 10,200 | 10,200 | 10,200 | ±0 | ±0% | 10 |
| 2025/07/01 | 10,250 | 10,250 | 10,150 | 10,200 | -105 | -1% | 952 |
| 2025/06/30 | 10,305 | 10,305 | 10,305 | 10,305 | +105 | +1% | 30 |
| 2025/06/27 | 10,105 | 10,235 | 10,105 | 10,200 | +180 | +1.8% | 104 |
| 2025/06/26 | 10,020 | 10,020 | 10,020 | 10,020 | - | - | 351 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 10,170 | 10,170 | 10,080 | 10,080 | +45 | +0.4% | 401 |
| 2025/06/23 | 10,105 | 10,105 | 10,035 | 10,035 | -85 | -0.8% | 1,011 |
| 2025/06/20 | 10,120 | 10,120 | 10,120 | 10,120 | -45 | -0.4% | 180 |
| 2025/06/19 | 10,120 | 10,170 | 10,120 | 10,165 | - | - | 1,405 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 10,025 | 10,045 | 10,025 | 10,045 | - | - | 537 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 10,000 | 10,000 | 10,000 | 10,000 | -25 | -0.2% | 100 |
| 2025/06/12 | 10,120 | 10,120 | 10,025 | 10,025 | -95 | -0.9% | 854 |
| 2025/06/11 | 10,120 | 10,120 | 10,120 | 10,120 | ±0 | ±0% | 340 |
| 2025/06/10 | 10,140 | 10,140 | 10,040 | 10,120 | - | - | 326 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 10,100 | 10,100 | 10,100 | 10,100 | +70 | +0.7% | 100 |
| 2025/06/05 | 10,095 | 10,095 | 10,030 | 10,030 | -55 | -0.5% | 230 |
| 2025/06/04 | 10,135 | 10,135 | 10,085 | 10,085 | -45 | -0.4% | 4 |
| 2025/06/03 | 10,060 | 10,130 | 10,060 | 10,130 | +50 | +0.5% | 305 |
| 2025/06/02 | 10,170 | 10,170 | 10,080 | 10,080 | -100 | -1% | 4 |
| 2025/05/30 | 10,005 | 10,180 | 10,005 | 10,180 | +35 | +0.3% | 77 |
| 2025/05/29 | 10,015 | 10,145 | 10,015 | 10,145 | +120 | +1.2% | 1,505 |
| 2025/05/28 | 10,050 | 10,100 | 10,025 | 10,025 | -10 | -0.1% | 18 |
| 2025/05/27 | 10,035 | 10,035 | 10,035 | 10,035 | +55 | +0.6% | 3 |
| 2025/05/26 | 10,065 | 10,065 | 9,980 | 9,980 | +29 | +0.3% | 35 |
| 2025/05/23 | 9,970 | 10,005 | 9,951 | 9,951 | -46 | -0.5% | 46 |
| 2025/05/22 | 9,976 | 9,997 | 9,961 | 9,997 | -48 | -0.5% | 261 |
| 2025/05/21 | 10,070 | 10,070 | 9,991 | 10,045 | +62 | +0.6% | 506 |
| 2025/05/20 | 10,050 | 10,060 | 9,983 | 9,983 | -2 | ±0% | 309 |
| 2025/05/19 | 9,952 | 10,040 | 9,952 | 9,985 | +53 | +0.5% | 211 |
| 2025/05/16 | 9,999 | 9,999 | 9,909 | 9,932 | -98 | -1% | 113 |
| 2025/05/15 | 10,030 | 10,030 | 10,030 | 10,030 | -20 | -0.2% | 1,700 |
| 2025/05/14 | 10,100 | 10,170 | 10,050 | 10,050 | -135 | -1.3% | 470 |
| 2025/05/13 | 10,175 | 10,185 | 10,125 | 10,185 | +135 | +1.3% | 216 |
| 2025/05/12 | 10,150 | 10,150 | 10,050 | 10,050 | -50 | -0.5% | 31 |
| 2025/05/09 | 10,000 | 10,100 | 10,000 | 10,100 | +140 | +1.4% | 48 |
| 2025/05/08 | 9,960 | 9,960 | 9,959 | 9,960 | -4 | ±0% | 122 |
| 2025/05/07 | 10,000 | 10,000 | 9,964 | 9,964 | +66 | +0.7% | 4 |
| 2025/05/02 | 9,974 | 9,974 | 9,892 | 9,898 | -50 | -0.5% | 214 |
| 2025/05/01 | 9,954 | 9,958 | 9,936 | 9,948 | +42 | +0.4% | 1,136 |
| 2025/04/30 | 9,950 | 9,950 | 9,906 | 9,906 | +71 | +0.7% | 208 |
| 2025/04/28 | 9,868 | 9,868 | 9,835 | 9,835 | +72 | +0.7% | 15 |
1～
50
件表示中 / 76件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
