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
2023/12/29 3,420 3,430 3,365 3,390 88,700
2023/12/28 3,330 3,425 3,310 3,425 129,400
2023/12/27 3,265 3,310 3,240 3,310 46,600
2023/12/26 3,305 3,345 3,255 3,275 68,600
2023/12/25 3,330 3,370 3,305 3,305 77,000
2023/12/22 3,210 3,350 3,195 3,325 105,600
2023/12/21 3,195 3,250 3,180 3,205 72,900
2023/12/20 3,270 3,295 3,215 3,230 133,400
2023/12/19 3,155 3,210 3,125 3,205 87,900
2023/12/18 3,150 3,250 3,135 3,155 160,600
2023/12/15 3,155 3,200 3,110 3,200 197,200
2023/12/14 3,200 3,270 3,030 3,100 407,100
2023/12/13 3,295 3,330 3,150 3,160 383,000
2023/12/12 3,450 3,455 3,205 3,300 1,408,400
2023/12/11 3,255 3,335 3,145 3,335 1,031,300
2023/12/08 2,870 2,933 2,793 2,834 289,700
2023/12/07 2,856 2,901 2,845 2,897 106,400
2023/12/06 2,816 2,872 2,801 2,862 91,200
2023/12/05 2,851 2,868 2,782 2,806 107,600
2023/12/04 2,809 2,886 2,798 2,853 125,600
2023/12/01 2,860 2,869 2,807 2,809 104,400
2023/11/30 2,844 2,845 2,821 2,838 49,200
2023/11/29 2,908 2,908 2,843 2,850 67,600
2023/11/28 2,919 2,933 2,895 2,898 31,000
2023/11/27 2,925 2,945 2,916 2,919 32,500
2023/11/24 2,967 2,970 2,914 2,924 32,800
2023/11/22 2,870 2,934 2,864 2,932 58,600
2023/11/21 2,957 2,964 2,863 2,870 90,000
2023/11/20 2,953 3,010 2,898 2,948 84,700
2023/11/17 2,893 2,945 2,883 2,945 46,300
2023/11/16 2,905 2,928 2,881 2,905 58,200
2023/11/15 2,878 2,942 2,871 2,875 84,700
2023/11/14 2,874 2,906 2,858 2,873 63,600
2023/11/13 2,823 2,868 2,774 2,841 91,800
2023/11/10 2,849 2,863 2,741 2,814 210,700
2023/11/09 2,947 2,947 2,842 2,879 107,100
2023/11/08 2,970 3,000 2,916 2,946 40,100
2023/11/07 3,015 3,020 2,956 2,965 46,300
2023/11/06 3,005 3,030 2,997 3,010 51,300
2023/11/02 3,020 3,035 2,944 2,971 52,400
2023/11/01 2,974 3,010 2,942 3,005 74,600
2023/10/31 2,906 2,963 2,860 2,958 76,400
2023/10/30 2,945 2,962 2,891 2,906 48,700
2023/10/27 2,905 2,946 2,858 2,945 55,600
2023/10/26 2,916 2,924 2,885 2,906 48,400
2023/10/25 2,963 2,977 2,917 2,929 52,700
2023/10/24 2,911 2,959 2,850 2,929 71,500
2023/10/23 2,855 2,927 2,855 2,889 61,600
2023/10/20 2,870 2,886 2,839 2,861 55,100
2023/10/19 2,888 2,917 2,856 2,870 63,600
2023/10/18 2,863 2,944 2,853 2,938 77,100
2023/10/17 2,891 2,897 2,827 2,859 59,500
2023/10/16 2,876 2,876 2,806 2,826 84,800
2023/10/13 3,000 3,040 2,911 2,911 113,400
2023/10/12 3,020 3,030 2,965 3,015 73,300
2023/10/11 3,065 3,090 3,025 3,045 44,000
2023/10/10 3,080 3,090 3,005 3,065 84,500
2023/10/06 3,015 3,090 3,015 3,065 79,100
2023/10/05 2,937 3,025 2,885 3,015 117,600
2023/10/04 2,885 2,917 2,832 2,837 110,500
2023/10/03 2,945 2,984 2,923 2,930 62,600
2023/10/02 3,055 3,055 2,955 2,955 107,600
2023/09/29 3,020 3,120 3,015 3,055 114,400
2023/09/28 3,035 3,050 3,000 3,025 73,300
2023/09/27 3,110 3,110 3,025 3,040 118,900
2023/09/26 3,205 3,205 3,125 3,125 85,000
2023/09/25 3,100 3,215 3,075 3,205 120,500
2023/09/22 3,120 3,160 3,055 3,120 189,900
2023/09/21 3,235 3,285 3,215 3,230 97,600
2023/09/20 3,315 3,345 3,185 3,265 151,900
2023/09/19 3,380 3,385 3,280 3,340 227,700
2023/09/15 3,525 3,625 3,330 3,350 455,600
2023/09/14 3,515 3,795 3,325 3,525 1,409,500
2023/09/13 3,285 3,285 3,185 3,235 229,600
2023/09/12 3,200 3,295 3,195 3,285 184,700
2023/09/11 3,170 3,210 3,140 3,165 147,600
2023/09/08 3,160 3,235 3,155 3,190 193,900
2023/09/07 3,105 3,145 3,080 3,125 83,100
2023/09/06 3,080 3,135 3,070 3,120 59,400
2023/09/05 3,085 3,110 3,070 3,110 56,200
2023/09/04 3,095 3,145 3,080 3,080 82,800
2023/09/01 3,050 3,105 3,010 3,095 115,400
2023/08/31 3,100 3,155 3,065 3,070 116,600
2023/08/30 3,055 3,085 3,030 3,075 119,700
2023/08/29 3,045 3,120 3,030 3,075 134,700
2023/08/28 3,015 3,065 2,997 3,055 155,600
2023/08/25 2,893 3,010 2,870 2,997 166,100
2023/08/24 2,902 2,926 2,877 2,911 74,400
2023/08/23 2,900 2,935 2,870 2,905 97,500
2023/08/22 2,965 2,965 2,845 2,906 216,600
2023/08/21 2,818 2,988 2,818 2,984 213,000
2023/08/18 2,843 2,849 2,785 2,827 112,600
2023/08/17 2,841 2,880 2,815 2,851 138,100
2023/08/16 2,900 2,909 2,840 2,843 92,800
2023/08/15 2,854 2,912 2,821 2,903 130,600
2023/08/14 2,772 2,838 2,767 2,826 123,000
2023/08/10 2,680 2,772 2,665 2,772 81,500
2023/08/09 2,700 2,716 2,680 2,680 52,200
2023/08/08 2,683 2,706 2,671 2,700 58,300
2023/08/07 2,630 2,675 2,612 2,666 61,800
2023/08/04 2,605 2,659 2,583 2,656 65,000
2023/08/03 2,640 2,640 2,576 2,610 121,900
2023/08/02 2,751 2,753 2,651 2,651 194,300
2023/08/01 2,752 2,798 2,731 2,784 230,200
2023/07/31 2,609 2,741 2,607 2,733 438,300
2023/07/28 2,502 2,605 2,496 2,600 570,600
2023/07/27 2,544 2,565 2,490 2,501 640,500
2023/07/26 2,566 2,566 2,531 2,555 201,800
2023/07/25 2,590 2,607 2,574 2,576 127,500
2023/07/24 2,620 2,631 2,600 2,603 102,500
2023/07/21 2,614 2,625 2,580 2,610 90,100
2023/07/20 2,590 2,645 2,580 2,614 107,700
2023/07/19 2,559 2,591 2,557 2,591 70,200
2023/07/18 2,554 2,570 2,530 2,550 68,200
2023/07/14 2,608 2,625 2,546 2,555 75,900
2023/07/13 2,571 2,593 2,551 2,588 73,500
2023/07/12 2,607 2,635 2,572 2,578 99,900
2023/07/11 2,655 2,663 2,595 2,612 96,600
2023/07/10 2,614 2,686 2,604 2,622 202,100
2023/07/07 2,589 2,614 2,559 2,585 186,100
2023/07/06 2,601 2,615 2,587 2,597 197,600
2023/07/05 2,651 2,651 2,591 2,627 102,100
2023/07/04 2,650 2,685 2,633 2,666 84,700
2023/07/03 2,618 2,665 2,603 2,650 170,900
2023/06/30 2,621 2,643 2,583 2,588 93,500
2023/06/29 2,602 2,639 2,586 2,622 124,800
2023/06/28 2,542 2,602 2,530 2,577 114,300
2023/06/27 2,588 2,589 2,499 2,505 98,400
2023/06/26 2,510 2,570 2,500 2,558 141,700
2023/06/23 2,517 2,519 2,459 2,498 116,500
2023/06/22 2,503 2,514 2,476 2,482 79,100
2023/06/21 2,525 2,570 2,480 2,494 164,300
2023/06/20 2,570 2,570 2,491 2,516 191,600
2023/06/19 2,662 2,662 2,566 2,583 192,700
2023/06/16 2,670 2,698 2,611 2,666 176,900
2023/06/15 2,680 2,767 2,675 2,683 362,800
2023/06/14 2,502 2,680 2,474 2,627 407,800
2023/06/13 2,496 2,520 2,442 2,506 272,100
2023/06/12 2,390 2,543 2,315 2,470 938,000
2023/06/09 2,209 2,252 2,179 2,240 231,000
2023/06/08 2,222 2,228 2,179 2,182 113,800
2023/06/07 2,230 2,237 2,197 2,219 83,500
2023/06/06 2,230 2,242 2,197 2,217 75,800
2023/06/05 2,226 2,230 2,208 2,227 61,000
2023/06/02 2,170 2,201 2,163 2,199 45,500
2023/06/01 2,171 2,193 2,162 2,169 36,300
2023/05/31 2,187 2,197 2,173 2,176 42,900
2023/05/30 2,235 2,244 2,173 2,200 66,200
2023/05/29 2,267 2,269 2,228 2,237 76,000
2023/05/26 2,220 2,266 2,213 2,252 48,400
2023/05/25 2,229 2,252 2,208 2,230 63,300
2023/05/24 2,277 2,278 2,217 2,244 91,500
2023/05/23 2,354 2,359 2,284 2,293 93,400
2023/05/22 2,313 2,354 2,310 2,354 54,400
2023/05/19 2,340 2,340 2,305 2,333 64,800
2023/05/18 2,395 2,409 2,332 2,332 84,800
2023/05/17 2,393 2,417 2,383 2,383 56,700
2023/05/16 2,395 2,414 2,392 2,395 35,900
2023/05/15 2,392 2,416 2,373 2,392 66,300
2023/05/12 2,400 2,412 2,374 2,393 64,600
2023/05/11 2,371 2,417 2,332 2,417 101,500
2023/05/10 2,420 2,442 2,391 2,402 98,600
2023/05/09 2,387 2,422 2,371 2,416 108,600
2023/05/08 2,350 2,399 2,348 2,387 112,100
2023/05/02 2,311 2,349 2,285 2,348 147,800
2023/05/01 2,278 2,315 2,272 2,299 123,600
2023/04/28 2,260 2,272 2,248 2,262 72,300
2023/04/27 2,206 2,244 2,194 2,238 88,200
2023/04/26 2,214 2,232 2,202 2,217 45,600
2023/04/25 2,230 2,241 2,207 2,230 56,400
2023/04/24 2,205 2,242 2,205 2,226 66,300
2023/04/21 2,208 2,214 2,175 2,209 64,000
2023/04/20 2,188 2,237 2,181 2,208 96,800
2023/04/19 2,175 2,211 2,156 2,209 90,400
2023/04/18 2,155 2,170 2,145 2,170 84,000
2023/04/17 2,140 2,172 2,137 2,153 66,200
2023/04/14 2,185 2,185 2,137 2,142 84,300
2023/04/13 2,143 2,182 2,132 2,179 73,000
2023/04/12 2,179 2,188 2,151 2,155 62,600
2023/04/11 2,162 2,179 2,147 2,172 93,000
2023/04/10 2,125 2,174 2,122 2,156 111,400
2023/04/07 2,102 2,143 2,102 2,113 85,200
2023/04/06 2,088 2,109 2,088 2,101 55,800
2023/04/05 2,105 2,117 2,088 2,094 58,400
2023/04/04 2,134 2,141 2,102 2,117 54,400
2023/04/03 2,135 2,152 2,114 2,131 47,400
2023/03/31 2,151 2,155 2,104 2,126 90,200
2023/03/30 2,167 2,173 2,141 2,149 38,300
2023/03/29 2,101 2,178 2,101 2,168 145,500
2023/03/28 2,169 2,169 2,093 2,099 73,200
2023/03/27 2,172 2,179 2,140 2,142 46,700
2023/03/24 2,150 2,177 2,121 2,169 79,900
2023/03/23 2,095 2,157 2,081 2,154 89,400
2023/03/22 2,123 2,132 2,077 2,098 102,700
2023/03/20 2,177 2,179 2,090 2,096 206,400
2023/03/17 2,150 2,226 2,130 2,189 319,600
2023/03/16 2,115 2,165 2,098 2,114 274,100
2023/03/15 1,995 2,150 1,995 2,149 511,900
2023/03/14 2,001 2,003 1,957 1,981 133,800
2023/03/13 1,987 2,018 1,933 2,011 279,900
2023/03/10 2,033 2,049 2,012 2,028 153,100
2023/03/09 2,080 2,088 2,047 2,060 139,300
2023/03/08 2,081 2,109 2,039 2,073 316,100
2023/03/07 2,005 2,028 2,002 2,014 81,800
2023/03/06 2,057 2,057 1,993 2,005 150,200
2023/03/03 2,028 2,059 2,028 2,050 51,800
2023/03/02 2,026 2,033 2,015 2,026 29,100
2023/03/01 2,028 2,028 2,000 2,017 59,800
2023/02/28 2,006 2,036 2,006 2,026 36,500
2023/02/27 2,009 2,018 1,996 2,013 53,200
2023/02/24 2,015 2,022 2,005 2,010 39,900
2023/02/22 2,011 2,027 2,004 2,015 44,800
2023/02/21 2,042 2,052 2,011 2,018 53,400
2023/02/20 2,070 2,078 2,042 2,049 49,000
2023/02/17 2,070 2,072 2,053 2,071 27,700
2023/02/16 2,081 2,089 2,064 2,070 37,600
2023/02/15 2,081 2,088 2,072 2,081 22,600
2023/02/14 2,100 2,100 2,073 2,078 34,800
2023/02/13 2,104 2,104 2,068 2,090 39,800
2023/02/10 2,101 2,108 2,081 2,104 47,700
2023/02/09 2,095 2,109 2,072 2,109 68,100
2023/02/08 2,067 2,095 2,066 2,095 149,300
2023/02/07 2,066 2,067 2,050 2,059 38,600
2023/02/06 2,049 2,075 2,047 2,059 53,500
2023/02/03 2,013 2,047 2,003 2,047 60,500
2023/02/02 2,048 2,053 2,011 2,014 97,300
2023/02/01 2,076 2,093 2,047 2,049 76,000
2023/01/31 2,067 2,088 2,052 2,076 137,000
2023/01/30 2,050 2,079 2,042 2,064 270,600
2023/01/27 2,055 2,058 2,030 2,051 614,200
2023/01/26 2,061 2,070 2,047 2,051 149,900
2023/01/25 2,053 2,079 2,053 2,061 100,200
2023/01/24 2,097 2,097 2,058 2,068 163,900
2023/01/23 2,107 2,109 2,091 2,099 88,000
2023/01/20 2,096 2,114 2,088 2,104 78,600
2023/01/19 2,080 2,105 2,072 2,095 67,700
2023/01/18 2,073 2,098 2,063 2,075 64,700
2023/01/17 2,105 2,113 2,053 2,072 81,400
2023/01/16 2,113 2,123 2,082 2,091 89,500
2023/01/13 2,104 2,118 2,081 2,115 87,300
2023/01/12 2,090 2,096 2,070 2,096 80,500
2023/01/11 2,042 2,078 2,042 2,078 67,500
2023/01/10 2,044 2,071 2,042 2,042 89,100
2023/01/06 2,020 2,048 2,019 2,034 57,700
2023/01/05 2,040 2,048 2,022 2,037 47,300
2023/01/04 2,041 2,058 2,025 2,044 76,000

このページの先頭へ