10,070
+292 (+2.99%)
株価：2025/09/18 15:30
15分ディレイ
半導体フォーカス 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 8,890 | 8,987 | 8,815 | 8,900 | +6 | +0.1% | 4,743 |
| 2025/07/04 | 8,991 | 9,099 | 8,894 | 8,894 | -65 | -0.7% | 5,228 |
| 2025/07/03 | 8,838 | 8,985 | 8,838 | 8,959 | +104 | +1.2% | 4,952 |
| 2025/07/02 | 8,782 | 8,877 | 8,599 | 8,855 | -77 | -0.9% | 5,298 |
| 2025/07/01 | 9,017 | 9,017 | 8,880 | 8,932 | -101 | -1.1% | 4,670 |
| 2025/06/30 | 9,165 | 9,265 | 9,033 | 9,033 | -25 | -0.3% | 6,263 |
| 2025/06/27 | 8,912 | 9,100 | 8,912 | 9,058 | +218 | +2.5% | 14,958 |
| 2025/06/26 | 8,880 | 8,893 | 8,745 | 8,840 | +12 | +0.1% | 5,006 |
| 2025/06/25 | 8,838 | 8,838 | 8,700 | 8,828 | +198 | +2.3% | 2,176 |
| 2025/06/24 | 8,575 | 8,630 | 8,528 | 8,630 | +267 | +3.2% | 5,621 |
| 2025/06/23 | 8,239 | 8,421 | 8,239 | 8,363 | -112 | -1.3% | 907 |
| 2025/06/20 | 8,303 | 8,555 | 8,303 | 8,475 | +75 | +0.9% | 5,769 |
| 2025/06/19 | 8,500 | 8,500 | 8,367 | 8,400 | -100 | -1.2% | 7,793 |
| 2025/06/18 | 8,295 | 8,500 | 8,295 | 8,500 | +100 | +1.2% | 3,424 |
| 2025/06/17 | 8,320 | 8,423 | 8,319 | 8,400 | +211 | +2.6% | 4,556 |
| 2025/06/16 | 8,075 | 8,189 | 8,075 | 8,189 | +157 | +2% | 2,954 |
| 2025/06/13 | 8,250 | 8,259 | 8,032 | 8,032 | -228 | -2.8% | 2,986 |
| 2025/06/12 | 8,264 | 8,388 | 8,260 | 8,260 | -94 | -1.1% | 4,129 |
| 2025/06/11 | 8,236 | 8,354 | 8,233 | 8,354 | +164 | +2% | 2,453 |
| 2025/06/10 | 8,165 | 8,301 | 8,165 | 8,190 | +56 | +0.7% | 5,585 |
| 2025/06/09 | 8,050 | 8,166 | 8,050 | 8,134 | +157 | +2% | 2,590 |
| 2025/06/06 | 7,900 | 7,986 | 7,900 | 7,977 | -9 | -0.1% | 205 |
| 2025/06/05 | 7,870 | 8,000 | 7,870 | 7,986 | +108 | +1.4% | 572 |
| 2025/06/04 | 7,945 | 7,960 | 7,871 | 7,878 | +83 | +1.1% | 843 |
| 2025/06/03 | 7,860 | 7,860 | 7,795 | 7,795 | +85 | +1.1% | 975 |
| 2025/06/02 | 7,860 | 7,860 | 7,710 | 7,710 | -186 | -2.4% | 964 |
| 2025/05/30 | 8,021 | 8,021 | 7,880 | 7,896 | -272 | -3.3% | 6,359 |
| 2025/05/29 | 8,093 | 8,168 | 8,017 | 8,168 | +172 | +2.2% | 2,305 |
| 2025/05/28 | 7,995 | 8,050 | 7,938 | 7,996 | +63 | +0.8% | 815 |
| 2025/05/27 | 7,950 | 7,950 | 7,807 | 7,933 | +70 | +0.9% | 531 |
| 2025/05/26 | 7,731 | 7,926 | 7,731 | 7,863 | +132 | +1.7% | 5,603 |
| 2025/05/23 | 7,810 | 7,817 | 7,731 | 7,731 | +51 | +0.7% | 233 |
| 2025/05/22 | 7,600 | 7,719 | 7,600 | 7,680 | -77 | -1% | 1,615 |
| 2025/05/21 | 7,786 | 7,882 | 7,750 | 7,757 | -53 | -0.7% | 1,183 |
| 2025/05/20 | 7,873 | 7,995 | 7,810 | 7,810 | +53 | +0.7% | 3,280 |
| 2025/05/19 | 7,819 | 7,900 | 7,757 | 7,757 | -120 | -1.5% | 1,713 |
| 2025/05/16 | 7,972 | 8,056 | 7,835 | 7,877 | -216 | -2.7% | 5,708 |
| 2025/05/15 | 8,115 | 8,116 | 8,031 | 8,093 | -74 | -0.9% | 5,897 |
| 2025/05/14 | 8,100 | 8,167 | 8,005 | 8,167 | +205 | +2.6% | 2,667 |
| 2025/05/13 | 8,080 | 8,140 | 7,962 | 7,962 | +119 | +1.5% | 4,409 |
| 2025/05/12 | 7,782 | 7,903 | 7,689 | 7,843 | +211 | +2.8% | 2,048 |
| 2025/05/09 | 7,673 | 7,673 | 7,567 | 7,632 | +109 | +1.4% | 1,335 |
| 2025/05/08 | 7,479 | 7,576 | 7,461 | 7,523 | +149 | +2% | 1,300 |
| 2025/05/07 | 7,480 | 7,480 | 7,370 | 7,374 | -98 | -1.3% | 148 |
| 2025/05/02 | 7,399 | 7,490 | 7,335 | 7,472 | +49 | +0.7% | 101 |
| 2025/05/01 | 7,369 | 7,423 | 7,257 | 7,423 | +166 | +2.3% | 592 |
| 2025/04/30 | 7,208 | 7,300 | 7,125 | 7,257 | -4 | -0.1% | 1,476 |
| 2025/04/28 | 7,344 | 7,344 | 7,183 | 7,261 | -24 | -0.3% | 385 |
| 2025/04/25 | 7,100 | 7,300 | 7,100 | 7,285 | +306 | +4.4% | 791 |
| 2025/04/24 | 7,087 | 7,087 | 6,954 | 6,979 | -66 | -0.9% | 3,553 |
51～
100
件表示中 / 367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
