日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エターナルホスピタリティグループ(3193)の株価時系列情報

エターナルホスピタリティグループ(3193)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,098 2,111 2,043 2,052 133,900
2022/12/29 2,075 2,109 2,059 2,095 87,200
2022/12/28 2,086 2,110 2,051 2,085 112,000
2022/12/27 2,043 2,092 2,039 2,085 126,100
2022/12/26 2,010 2,025 1,974 2,025 114,800
2022/12/23 2,000 2,004 1,964 1,970 161,400
2022/12/22 2,003 2,030 1,989 2,008 165,400
2022/12/21 2,070 2,070 2,006 2,009 223,700
2022/12/20 2,151 2,152 2,060 2,080 320,300
2022/12/19 2,170 2,183 2,140 2,154 165,400
2022/12/16 2,189 2,213 2,168 2,183 199,700
2022/12/15 2,150 2,208 2,143 2,200 260,100
2022/12/14 2,181 2,189 2,136 2,165 501,900
2022/12/13 2,196 2,247 2,180 2,192 638,400
2022/12/12 2,388 2,388 2,180 2,187 1,078,900
2022/12/09 2,457 2,498 2,440 2,452 145,800
2022/12/08 2,533 2,555 2,438 2,439 202,900
2022/12/07 2,469 2,529 2,460 2,520 115,900
2022/12/06 2,451 2,484 2,451 2,477 61,900
2022/12/05 2,395 2,469 2,386 2,469 101,600
2022/12/02 2,440 2,440 2,407 2,419 70,600
2022/12/01 2,430 2,464 2,389 2,442 91,600
2022/11/30 2,481 2,495 2,443 2,445 125,000
2022/11/29 2,450 2,487 2,425 2,487 134,900
2022/11/28 2,417 2,468 2,410 2,459 144,400
2022/11/25 2,382 2,468 2,380 2,442 213,000
2022/11/24 2,345 2,405 2,343 2,350 121,900
2022/11/22 2,300 2,377 2,298 2,344 147,000
2022/11/21 2,247 2,310 2,247 2,306 112,300
2022/11/18 2,233 2,260 2,207 2,247 75,800
2022/11/17 2,150 2,243 2,145 2,228 148,400
2022/11/16 2,167 2,181 2,136 2,150 48,900
2022/11/15 2,140 2,178 2,112 2,170 51,900
2022/11/14 2,163 2,163 2,120 2,147 58,500
2022/11/11 2,173 2,207 2,115 2,133 148,600
2022/11/10 2,165 2,168 2,108 2,155 96,800
2022/11/09 2,185 2,205 2,157 2,173 64,000
2022/11/08 2,155 2,182 2,154 2,173 40,500
2022/11/07 2,189 2,190 2,143 2,155 79,400
2022/11/04 2,150 2,185 2,133 2,185 81,800
2022/11/02 2,131 2,177 2,114 2,159 95,100
2022/11/01 2,130 2,141 2,105 2,131 54,200
2022/10/31 2,097 2,133 2,082 2,120 86,100
2022/10/28 2,079 2,097 2,061 2,087 110,000
2022/10/27 2,083 2,083 2,051 2,066 65,700
2022/10/26 2,093 2,095 2,065 2,084 64,300
2022/10/25 2,101 2,101 2,064 2,080 109,000
2022/10/24 2,160 2,160 2,103 2,113 95,300
2022/10/21 2,189 2,190 2,155 2,156 52,900
2022/10/20 2,170 2,195 2,159 2,172 65,600
2022/10/19 2,218 2,218 2,172 2,175 89,400
2022/10/18 2,193 2,244 2,177 2,211 89,800
2022/10/17 2,200 2,248 2,180 2,193 114,400
2022/10/14 2,170 2,230 2,128 2,212 169,200
2022/10/13 2,190 2,193 2,123 2,131 118,700
2022/10/12 2,188 2,221 2,167 2,188 96,200
2022/10/11 2,261 2,272 2,165 2,216 165,200
2022/10/07 2,282 2,295 2,214 2,217 152,700
2022/10/06 2,250 2,305 2,221 2,283 135,000
2022/10/05 2,313 2,314 2,253 2,258 126,100
2022/10/04 2,343 2,353 2,285 2,296 126,900
2022/10/03 2,377 2,380 2,278 2,315 226,100
2022/09/30 2,424 2,450 2,379 2,400 137,300
2022/09/29 2,429 2,472 2,420 2,443 141,800
2022/09/28 2,449 2,449 2,371 2,433 238,100
2022/09/27 2,451 2,460 2,372 2,458 284,300
2022/09/26 2,445 2,508 2,439 2,454 242,700
2022/09/22 2,478 2,487 2,426 2,461 328,900
2022/09/21 2,460 2,503 2,414 2,473 455,200
2022/09/20 2,466 2,548 2,432 2,446 689,900
2022/09/16 2,353 2,522 2,286 2,504 1,267,500
2022/09/15 2,141 2,350 2,141 2,341 1,051,200
2022/09/14 2,027 2,188 2,015 2,118 1,052,300
2022/09/13 2,036 2,050 1,985 1,995 316,200
2022/09/12 2,176 2,186 2,032 2,036 498,400
2022/09/09 2,109 2,140 2,096 2,098 152,100
2022/09/08 2,126 2,151 2,071 2,071 101,700
2022/09/07 2,141 2,151 2,066 2,086 145,500
2022/09/06 2,130 2,173 2,115 2,165 59,700
2022/09/05 2,199 2,207 2,126 2,133 89,700
2022/09/02 2,171 2,188 2,152 2,188 48,500
2022/09/01 2,164 2,189 2,158 2,170 75,400
2022/08/31 2,145 2,165 2,141 2,165 50,400
2022/08/30 2,162 2,187 2,148 2,153 49,600
2022/08/29 2,139 2,162 2,132 2,156 63,700
2022/08/26 2,160 2,163 2,140 2,157 48,300
2022/08/25 2,169 2,169 2,146 2,160 55,100
2022/08/24 2,185 2,194 2,149 2,158 77,400
2022/08/23 2,198 2,215 2,185 2,209 38,900
2022/08/22 2,211 2,217 2,183 2,202 57,700
2022/08/19 2,236 2,238 2,211 2,238 57,500
2022/08/18 2,270 2,270 2,225 2,225 92,500
2022/08/17 2,322 2,322 2,268 2,289 90,000
2022/08/16 2,328 2,328 2,284 2,309 39,500
2022/08/15 2,336 2,353 2,320 2,324 53,500
2022/08/12 2,320 2,348 2,303 2,329 88,000
2022/08/10 2,285 2,320 2,274 2,314 53,700
2022/08/09 2,298 2,319 2,272 2,299 41,900
2022/08/08 2,265 2,298 2,255 2,298 68,300
2022/08/05 2,333 2,344 2,253 2,254 149,700
2022/08/04 2,317 2,369 2,300 2,353 123,800
2022/08/03 2,300 2,314 2,274 2,313 67,200
2022/08/02 2,275 2,316 2,271 2,302 64,400
2022/08/01 2,296 2,336 2,268 2,290 102,100
2022/07/29 2,250 2,340 2,229 2,300 258,400
2022/07/28 2,142 2,250 2,126 2,250 471,100
2022/07/27 2,117 2,158 2,113 2,145 512,100
2022/07/26 2,158 2,170 2,129 2,131 214,600
2022/07/25 2,147 2,184 2,147 2,159 133,100
2022/07/22 2,187 2,192 2,147 2,169 124,800
2022/07/21 2,184 2,213 2,171 2,192 124,700
2022/07/20 2,193 2,221 2,191 2,195 96,600
2022/07/19 2,216 2,217 2,178 2,187 100,600
2022/07/15 2,214 2,218 2,187 2,201 92,000
2022/07/14 2,227 2,231 2,201 2,227 64,800
2022/07/13 2,213 2,239 2,190 2,209 74,300
2022/07/12 2,205 2,225 2,184 2,213 99,800
2022/07/11 2,183 2,227 2,170 2,202 113,400
2022/07/08 2,121 2,199 2,115 2,162 199,500
2022/07/07 2,298 2,299 2,147 2,161 288,800
2022/07/06 2,302 2,316 2,258 2,282 136,800
2022/07/05 2,290 2,332 2,276 2,296 110,800
2022/07/04 2,320 2,336 2,257 2,278 97,100
2022/07/01 2,355 2,356 2,287 2,295 155,700
2022/06/30 2,362 2,409 2,348 2,358 130,900
2022/06/29 2,348 2,372 2,340 2,362 105,700
2022/06/28 2,317 2,382 2,304 2,358 115,000
2022/06/27 2,392 2,392 2,293 2,314 149,500
2022/06/24 2,242 2,379 2,231 2,342 282,400
2022/06/23 2,240 2,279 2,217 2,224 207,800
2022/06/22 2,275 2,275 2,225 2,239 301,800
2022/06/21 2,360 2,364 2,284 2,290 227,900
2022/06/20 2,390 2,399 2,319 2,325 209,600
2022/06/17 2,340 2,390 2,326 2,390 250,600
2022/06/16 2,354 2,378 2,274 2,355 362,700
2022/06/15 2,343 2,441 2,328 2,354 539,400
2022/06/14 2,155 2,355 2,136 2,341 588,500
2022/06/13 2,073 2,253 2,061 2,183 487,600
2022/06/10 2,070 2,090 2,054 2,055 86,800
2022/06/09 2,120 2,130 2,070 2,088 95,300
2022/06/08 2,033 2,123 2,003 2,105 321,200
2022/06/07 2,008 2,008 1,966 1,980 102,000
2022/06/06 1,929 2,040 1,920 2,026 183,900
2022/06/03 1,918 1,937 1,897 1,935 75,900
2022/06/02 1,924 1,929 1,911 1,918 40,000
2022/06/01 1,900 1,938 1,892 1,934 71,200
2022/05/31 1,900 1,926 1,884 1,898 66,700
2022/05/30 1,908 1,908 1,878 1,897 61,100
2022/05/27 1,901 1,910 1,877 1,886 51,500
2022/05/26 1,852 1,905 1,852 1,881 55,500
2022/05/25 1,869 1,870 1,840 1,850 32,100
2022/05/24 1,860 1,884 1,832 1,871 56,900
2022/05/23 1,840 1,866 1,820 1,860 54,500
2022/05/20 1,780 1,829 1,779 1,829 72,300
2022/05/19 1,734 1,789 1,734 1,780 29,100
2022/05/18 1,776 1,784 1,764 1,774 24,400
2022/05/17 1,779 1,784 1,764 1,782 37,100
2022/05/16 1,757 1,777 1,741 1,769 31,900
2022/05/13 1,732 1,751 1,725 1,744 48,100
2022/05/12 1,701 1,719 1,687 1,719 41,200
2022/05/11 1,731 1,733 1,700 1,704 34,100
2022/05/10 1,734 1,734 1,698 1,726 52,600
2022/05/09 1,765 1,765 1,728 1,739 39,100
2022/05/06 1,752 1,783 1,712 1,765 81,100
2022/05/02 1,759 1,787 1,749 1,756 45,100
2022/04/28 1,790 1,790 1,764 1,773 73,300
2022/04/27 1,777 1,807 1,777 1,801 65,400
2022/04/26 1,759 1,798 1,750 1,790 58,600
2022/04/25 1,731 1,763 1,724 1,759 43,000
2022/04/22 1,760 1,768 1,735 1,753 48,000
2022/04/21 1,771 1,798 1,770 1,774 31,000
2022/04/20 1,775 1,788 1,760 1,783 37,200
2022/04/19 1,805 1,805 1,763 1,774 29,100
2022/04/18 1,784 1,817 1,772 1,797 46,000
2022/04/15 1,770 1,790 1,766 1,784 30,000
2022/04/14 1,815 1,831 1,777 1,783 49,300
2022/04/13 1,836 1,853 1,814 1,820 75,800
2022/04/12 1,767 1,830 1,767 1,830 82,200
2022/04/11 1,779 1,792 1,753 1,784 52,000
2022/04/08 1,789 1,804 1,761 1,778 61,000
2022/04/07 1,798 1,798 1,755 1,793 51,700
2022/04/06 1,839 1,839 1,805 1,819 47,000
2022/04/05 1,837 1,863 1,837 1,848 42,100
2022/04/04 1,896 1,896 1,840 1,845 67,400
2022/04/01 1,868 1,895 1,840 1,880 46,100
2022/03/31 1,893 1,908 1,865 1,874 77,100
2022/03/30 1,854 1,908 1,852 1,904 90,900
2022/03/29 1,829 1,862 1,803 1,853 76,100
2022/03/28 1,849 1,850 1,808 1,843 79,600
2022/03/25 1,775 1,807 1,748 1,797 119,300
2022/03/24 1,800 1,808 1,784 1,799 89,700
2022/03/23 1,840 1,859 1,819 1,821 81,000
2022/03/22 1,870 1,877 1,820 1,833 89,500
2022/03/18 1,880 1,895 1,849 1,860 127,800
2022/03/17 1,955 1,970 1,863 1,891 183,500
2022/03/16 1,816 1,935 1,816 1,922 240,200
2022/03/15 1,779 1,860 1,770 1,804 146,700
2022/03/14 1,705 1,775 1,686 1,761 181,900
2022/03/11 1,651 1,676 1,637 1,643 91,200
2022/03/10 1,646 1,677 1,632 1,677 88,700
2022/03/09 1,626 1,640 1,597 1,598 116,800
2022/03/08 1,650 1,666 1,616 1,623 131,500
2022/03/07 1,679 1,683 1,654 1,666 141,300
2022/03/04 1,739 1,739 1,678 1,687 100,500
2022/03/03 1,762 1,777 1,746 1,748 42,000
2022/03/02 1,755 1,771 1,745 1,757 55,600
2022/03/01 1,777 1,796 1,777 1,791 50,100
2022/02/28 1,754 1,782 1,742 1,775 63,000
2022/02/25 1,773 1,783 1,727 1,754 128,200
2022/02/24 1,806 1,811 1,748 1,773 150,400
2022/02/22 1,810 1,844 1,804 1,830 65,400
2022/02/21 1,840 1,842 1,815 1,836 52,600
2022/02/18 1,860 1,866 1,837 1,854 56,800
2022/02/17 1,874 1,894 1,862 1,876 43,500
2022/02/16 1,900 1,900 1,870 1,874 53,300
2022/02/15 1,863 1,900 1,851 1,861 65,100
2022/02/14 1,842 1,877 1,836 1,865 72,500
2022/02/10 1,896 1,896 1,864 1,882 49,600
2022/02/09 1,922 1,939 1,875 1,877 101,200
2022/02/08 1,853 1,912 1,840 1,905 162,500
2022/02/07 1,851 1,858 1,820 1,833 77,900
2022/02/04 1,857 1,880 1,837 1,861 93,800
2022/02/03 1,837 1,884 1,810 1,855 195,900
2022/02/02 1,780 1,845 1,765 1,840 420,600
2022/02/01 1,680 1,718 1,680 1,707 89,200
2022/01/31 1,624 1,698 1,624 1,673 126,800
2022/01/28 1,622 1,629 1,600 1,628 192,600
2022/01/27 1,681 1,693 1,606 1,609 474,500
2022/01/26 1,672 1,695 1,653 1,694 153,300
2022/01/25 1,729 1,729 1,668 1,672 154,200
2022/01/24 1,730 1,742 1,713 1,733 80,000
2022/01/21 1,740 1,754 1,716 1,752 69,200
2022/01/20 1,750 1,755 1,709 1,743 78,300
2022/01/19 1,743 1,761 1,736 1,755 69,000
2022/01/18 1,750 1,785 1,744 1,762 88,100
2022/01/17 1,779 1,787 1,740 1,740 76,600
2022/01/14 1,765 1,777 1,748 1,773 76,300
2022/01/13 1,763 1,774 1,744 1,771 78,500
2022/01/12 1,740 1,763 1,738 1,752 98,300
2022/01/11 1,668 1,715 1,666 1,715 75,900
2022/01/07 1,686 1,718 1,666 1,673 108,100
2022/01/06 1,700 1,706 1,654 1,670 141,200
2022/01/05 1,785 1,792 1,717 1,724 131,600
2022/01/04 1,800 1,804 1,780 1,785 94,200

このページの先頭へ