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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 11,505 | 11,520 | 11,500 | 11,520 | - | - | 253 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 11,470 | 11,570 | 11,470 | 11,535 | +70 | +0.6% | 277 |
| 2025/08/19 | 11,530 | 11,530 | 11,440 | 11,465 | -25 | -0.2% | 725 |
| 2025/08/18 | 11,485 | 11,490 | 11,485 | 11,490 | +125 | +1.1% | 24 |
| 2025/08/15 | 11,410 | 11,420 | 11,365 | 11,365 | +45 | +0.4% | 156 |
| 2025/08/14 | 11,405 | 11,405 | 11,265 | 11,320 | -90 | -0.8% | 449 |
| 2025/08/13 | 11,300 | 11,440 | 11,300 | 11,410 | +55 | +0.5% | 769 |
| 2025/08/12 | 11,385 | 11,385 | 11,350 | 11,355 | +95 | +0.8% | 1,835 |
| 2025/08/08 | 11,320 | 11,330 | 11,260 | 11,260 | +140 | +1.3% | 340 |
| 2025/08/07 | 11,100 | 11,210 | 11,100 | 11,120 | +10 | +0.1% | 188 |
| 2025/08/06 | 11,000 | 11,110 | 11,000 | 11,110 | +135 | +1.2% | 766 |
| 2025/08/05 | 10,900 | 10,975 | 10,900 | 10,975 | +125 | +1.2% | 564 |
| 2025/08/04 | 10,785 | 10,850 | 10,780 | 10,850 | -95 | -0.9% | 2,478 |
| 2025/08/01 | 10,885 | 10,945 | 10,870 | 10,945 | -25 | -0.2% | 967 |
| 2025/07/31 | 10,860 | 10,970 | 10,800 | 10,970 | +165 | +1.5% | 3,288 |
| 2025/07/30 | 10,685 | 10,805 | 10,685 | 10,805 | +85 | +0.8% | 959 |
| 2025/07/29 | 10,660 | 10,720 | 10,660 | 10,720 | -15 | -0.1% | 443 |
| 2025/07/28 | 10,880 | 10,880 | 10,735 | 10,735 | -105 | -1% | 102 |
| 2025/07/25 | 10,790 | 10,840 | 10,790 | 10,840 | -40 | -0.4% | 809 |
| 2025/07/24 | 10,765 | 10,880 | 10,765 | 10,880 | +150 | +1.4% | 4,060 |
| 2025/07/23 | 10,560 | 10,730 | 10,560 | 10,730 | +265 | +2.5% | 1,215 |
| 2025/07/22 | 10,530 | 10,530 | 10,465 | 10,465 | ±0 | ±0% | 37 |
| 2025/07/18 | 10,440 | 10,545 | 10,440 | 10,465 | +15 | +0.1% | 30 |
| 2025/07/17 | 10,455 | 10,465 | 10,355 | 10,450 | -5 | ±0% | 95 |
| 2025/07/16 | 10,450 | 10,475 | 10,440 | 10,455 | -25 | -0.2% | 466 |
| 2025/07/15 | 10,565 | 10,565 | 10,480 | 10,480 | -5 | ±0% | 1,640 |
| 2025/07/14 | 10,470 | 10,485 | 10,460 | 10,485 | +90 | +0.9% | 1,951 |
| 2025/07/11 | 10,395 | 10,395 | 10,395 | 10,395 | +90 | +0.9% | 1 |
| 2025/07/10 | 10,380 | 10,400 | 10,305 | 10,305 | -75 | -0.7% | 392 |
| 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 |
1～
50
件表示中 / 106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
