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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 8,539 | 8,540 | 8,445 | 8,489 | -29 | -0.3% | 126 |
| 2025/02/06 | 8,446 | 8,535 | 8,445 | 8,518 | +138 | +1.6% | 322 |
| 2025/02/05 | 8,480 | 8,480 | 8,306 | 8,380 | +6 | +0.1% | 1,296 |
| 2025/02/04 | 8,315 | 8,450 | 8,315 | 8,374 | +129 | +1.6% | 493 |
| 2025/02/03 | 8,403 | 8,423 | 8,212 | 8,245 | -308 | -3.6% | 2,547 |
| 2025/01/31 | 8,452 | 8,554 | 8,452 | 8,553 | +71 | +0.8% | 1,493 |
| 2025/01/30 | 8,450 | 8,493 | 8,317 | 8,482 | -16 | -0.2% | 628 |
| 2025/01/29 | 8,359 | 8,498 | 8,229 | 8,498 | +248 | +3% | 1,369 |
| 2025/01/28 | 8,300 | 8,387 | 8,173 | 8,250 | -259 | -3% | 2,168 |
| 2025/01/27 | 8,651 | 8,651 | 8,505 | 8,509 | -142 | -1.6% | 1,016 |
| 2025/01/24 | 8,700 | 8,821 | 8,651 | 8,651 | -209 | -2.4% | 2,435 |
| 2025/01/23 | 8,905 | 8,948 | 8,784 | 8,860 | +68 | +0.8% | 3,189 |
| 2025/01/22 | 8,650 | 8,856 | 8,650 | 8,792 | +285 | +3.4% | 3,272 |
| 2025/01/21 | 8,507 | 8,580 | 8,453 | 8,507 | +52 | +0.6% | 281 |
| 2025/01/20 | 8,446 | 8,494 | 8,410 | 8,455 | +122 | +1.5% | 712 |
| 2025/01/17 | 8,249 | 8,333 | 8,176 | 8,333 | +133 | +1.6% | 2,785 |
| 2025/01/16 | 8,256 | 8,355 | 8,193 | 8,200 | +50 | +0.6% | 4,293 |
| 2025/01/15 | 8,265 | 8,325 | 8,150 | 8,150 | -89 | -1.1% | 828 |
| 2025/01/14 | 8,412 | 8,452 | 8,232 | 8,239 | -261 | -3.1% | 4,364 |
| 2025/01/10 | 8,563 | 8,630 | 8,500 | 8,500 | -175 | -2% | 897 |
| 2025/01/09 | 8,725 | 8,726 | 8,540 | 8,675 | -91 | -1% | 1,276 |
| 2025/01/08 | 8,653 | 8,766 | 8,600 | 8,766 | +16 | +0.2% | 3,678 |
| 2025/01/07 | 8,525 | 8,753 | 8,485 | 8,750 | +338 | +4% | 7,309 |
| 2025/01/06 | 8,412 | 8,412 | 8,250 | 8,412 | +81 | +1% | 455 |
| 2024/12/30 | 8,401 | 8,409 | 8,295 | 8,331 | -130 | -1.5% | 565 |
| 2024/12/27 | 8,260 | 8,461 | 8,260 | 8,461 | +254 | +3.1% | 5,579 |
| 2024/12/26 | 8,122 | 8,241 | 8,122 | 8,207 | +20 | +0.2% | 4,293 |
| 2024/12/25 | 8,184 | 8,220 | 8,116 | 8,187 | -34 | -0.4% | 4,129 |
| 2024/12/24 | 8,300 | 8,300 | 8,161 | 8,221 | -29 | -0.4% | 3,487 |
| 2024/12/23 | 8,140 | 8,250 | 8,093 | 8,250 | +130 | +1.6% | 7,687 |
| 2024/12/20 | 8,245 | 8,245 | 8,100 | 8,120 | -80 | -1% | 1,063 |
| 2024/12/19 | 8,100 | 8,232 | 8,077 | 8,200 | -58 | -0.7% | 6,372 |
| 2024/12/18 | 8,157 | 8,325 | 8,157 | 8,258 | +53 | +0.6% | 6,000 |
| 2024/12/17 | 8,288 | 8,353 | 8,205 | 8,205 | +45 | +0.6% | 3,622 |
| 2024/12/16 | 8,334 | 8,369 | 8,160 | 8,160 | -128 | -1.5% | 2,231 |
| 2024/12/13 | 8,255 | 8,309 | 8,172 | 8,288 | -52 | -0.6% | 3,656 |
| 2024/12/12 | 8,377 | 8,443 | 8,333 | 8,340 | +113 | +1.4% | 5,639 |
| 2024/12/11 | 8,192 | 8,260 | 8,172 | 8,227 | -33 | -0.4% | 5,473 |
| 2024/12/10 | 8,165 | 8,265 | 8,165 | 8,260 | +140 | +1.7% | 6,614 |
| 2024/12/09 | 8,305 | 8,305 | 8,096 | 8,120 | -55 | -0.7% | 5,818 |
| 2024/12/06 | 8,249 | 8,300 | 8,151 | 8,175 | -126 | -1.5% | 1,511 |
| 2024/12/05 | 8,450 | 8,450 | 8,301 | 8,301 | ±0 | ±0% | 3,655 |
| 2024/12/04 | 8,435 | 8,435 | 8,264 | 8,301 | -10 | -0.1% | 3,011 |
| 2024/12/03 | 8,300 | 8,438 | 8,267 | 8,311 | +204 | +2.5% | 5,320 |
| 2024/12/02 | 8,022 | 8,201 | 8,015 | 8,107 | +32 | +0.4% | 2,487 |
| 2024/11/29 | 8,075 | 8,075 | 7,962 | 8,075 | -41 | -0.5% | 3,440 |
| 2024/11/28 | 7,900 | 8,195 | 7,900 | 8,116 | +144 | +1.8% | 1,007 |
| 2024/11/27 | 8,000 | 8,069 | 7,960 | 7,972 | -29 | -0.4% | 3,064 |
| 2024/11/26 | 8,195 | 8,195 | 7,980 | 8,001 | -238 | -2.9% | 3,674 |
| 2024/11/25 | 8,220 | 8,280 | 8,210 | 8,239 | +69 | +0.8% | 3,376 |
151～
200
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
