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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 11,280 | 11,325 | 11,280 | 11,325 | - | - | 325 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 11,190 | 11,220 | 11,130 | 11,220 | +175 | +1.6% | 6 |
| 2024/05/30 | 11,045 | 11,045 | 11,045 | 11,045 | - | - | 1 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 11,130 | 11,130 | 11,130 | 11,130 | -45 | -0.4% | 170 |
| 2024/05/24 | 11,175 | 11,175 | 11,175 | 11,175 | -85 | -0.8% | 2 |
| 2024/05/23 | 11,210 | 11,260 | 11,210 | 11,260 | - | - | 352 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 11,410 | 11,410 | 11,410 | 11,410 | +115 | +1% | 1 |
| 2024/05/17 | 11,295 | 11,295 | 11,295 | 11,295 | +10 | +0.1% | 2 |
| 2024/05/16 | 11,215 | 11,285 | 11,215 | 11,285 | +15 | +0.1% | 300 |
| 2024/05/15 | 11,270 | 11,270 | 11,270 | 11,270 | - | - | 100 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 11,260 | 11,260 | 11,260 | 11,260 | - | - | 150 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 11,075 | 11,075 | 11,075 | 11,075 | - | - | 482 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 11,025 | 11,025 | 11,025 | 11,025 | - | - | 44 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 11,000 | 11,045 | 11,000 | 11,045 | - | - | 39 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 11,235 | 11,235 | 11,235 | 11,235 | -90 | -0.8% | 1 |
| 2024/04/12 | 11,325 | 11,325 | 11,325 | 11,325 | +5 | ±0% | 60 |
| 2024/04/11 | 11,320 | 11,320 | 11,320 | 11,320 | - | - | 260 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 11,300 | 11,300 | 11,300 | 11,300 | - | - | 51 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 11,245 | 11,245 | 11,245 | 11,245 | - | - | 4 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 11,595 | 11,595 | 11,400 | 11,400 | -65 | -0.6% | 289 |
| 2024/03/29 | 11,480 | 11,480 | 11,465 | 11,465 | +105 | +0.9% | 2 |
| 2024/03/28 | 11,470 | 11,470 | 11,360 | 11,360 | -200 | -1.7% | 330 |
| 2024/03/27 | 11,560 | 11,560 | 11,560 | 11,560 | - | - | 400 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 11,715 | 11,715 | 11,715 | 11,715 | ±0 | ±0% | 25 |
| 2024/03/22 | 11,635 | 11,715 | 11,635 | 11,715 | - | - | 681 |
301～
350
件表示中 / 1162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
