13,365
-20 (-0.15%)
株価：2025/08/25 09:00
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 12,025 | 12,025 | 12,025 | 12,025 | - | - | 1 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 11,920 | 11,990 | 11,920 | 11,990 | -10 | -0.1% | 2 |
| 2024/10/23 | 12,000 | 12,000 | 12,000 | 12,000 | - | - | 1 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 12,190 | 12,190 | 12,190 | 12,190 | -80 | -0.7% | 220 |
| 2024/10/17 | 12,270 | 12,270 | 12,270 | 12,270 | +5 | ±0% | 300 |
| 2024/10/16 | 12,210 | 12,265 | 12,210 | 12,265 | - | - | 1,315 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 12,340 | 12,340 | 12,325 | 12,325 | +5 | ±0% | 1,040 |
| 2024/10/10 | 12,320 | 12,320 | 12,320 | 12,320 | - | - | 300 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 12,090 | 12,090 | 12,090 | 12,090 | - | - | 200 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 11,955 | 11,990 | 11,955 | 11,990 | -265 | -2.2% | 196 |
| 2024/09/27 | 12,195 | 12,255 | 12,195 | 12,255 | +140 | +1.2% | 102 |
| 2024/09/26 | 12,115 | 12,115 | 12,115 | 12,115 | - | - | 1 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 11,915 | 11,915 | 11,915 | 11,915 | +265 | +2.3% | 305 |
| 2024/09/18 | 11,650 | 11,650 | 11,650 | 11,650 | - | - | 140 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 11,780 | 11,780 | 11,780 | 11,780 | +220 | +1.9% | 20 |
| 2024/09/11 | 11,560 | 11,560 | 11,560 | 11,560 | -305 | -2.6% | 40 |
| 2024/09/10 | 11,865 | 11,865 | 11,865 | 11,865 | +220 | +1.9% | 20 |
| 2024/09/09 | 11,600 | 11,645 | 11,600 | 11,645 | - | - | 900 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 11,965 | 11,965 | 11,965 | 11,965 | - | - | 1 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 12,070 | 12,070 | 12,070 | 12,070 | -55 | -0.5% | 1 |
| 2024/08/30 | 12,125 | 12,125 | 12,125 | 12,125 | - | - | 1 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 11,940 | 11,940 | 11,940 | 11,940 | +125 | +1.1% | 1 |
| 2024/08/22 | 11,815 | 11,815 | 11,815 | 11,815 | - | - | 1 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 11,715 | 11,725 | 11,715 | 11,725 | - | - | 2 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 11,630 | 11,670 | 11,630 | 11,670 | +270 | +2.4% | 2 |
| 2024/08/15 | 11,400 | 11,400 | 11,400 | 11,400 | -50 | -0.4% | 100 |
201～
250
件表示中 / 1161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
