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 |
|---|---|---|---|---|---|
| 2026/02/03 | 3,370 | 3,440 | 3,305 | 3,415 | 52,300 |
| 2026/02/02 | 3,535 | 3,560 | 3,385 | 3,385 | 94,400 |
| 2026/01/30 | 3,400 | 3,530 | 3,370 | 3,530 | 90,800 |
| 2026/01/29 | 3,265 | 3,415 | 3,260 | 3,415 | 205,300 |
| 2026/01/28 | 3,440 | 3,475 | 3,340 | 3,350 | 255,700 |
| 2026/01/27 | 3,445 | 3,495 | 3,435 | 3,460 | 82,600 |
| 2026/01/26 | 3,535 | 3,540 | 3,450 | 3,460 | 91,200 |
| 2026/01/23 | 3,430 | 3,515 | 3,430 | 3,465 | 72,300 |
| 2026/01/22 | 3,385 | 3,465 | 3,380 | 3,440 | 71,200 |
| 2026/01/21 | 3,365 | 3,415 | 3,335 | 3,380 | 53,500 |
| 2026/01/20 | 3,395 | 3,405 | 3,365 | 3,365 | 39,200 |
| 2026/01/19 | 3,475 | 3,500 | 3,370 | 3,370 | 116,200 |
| 2026/01/16 | 3,500 | 3,505 | 3,455 | 3,475 | 61,400 |
| 2026/01/15 | 3,450 | 3,490 | 3,430 | 3,490 | 60,800 |
| 2026/01/14 | 3,430 | 3,460 | 3,420 | 3,445 | 73,000 |
| 2026/01/13 | 3,520 | 3,520 | 3,380 | 3,395 | 62,000 |
| 2026/01/09 | 3,375 | 3,450 | 3,375 | 3,400 | 48,300 |
| 2026/01/08 | 3,420 | 3,445 | 3,370 | 3,375 | 59,300 |
| 2026/01/07 | 3,475 | 3,500 | 3,425 | 3,435 | 80,200 |
| 2026/01/06 | 3,425 | 3,525 | 3,425 | 3,495 | 83,000 |
| 2026/01/05 | 3,435 | 3,455 | 3,410 | 3,420 | 47,400 |
| 2025/12/30 | 3,530 | 3,545 | 3,385 | 3,430 | 89,200 |
| 2025/12/29 | 3,475 | 3,545 | 3,475 | 3,530 | 178,200 |
| 2025/12/26 | 3,470 | 3,520 | 3,455 | 3,475 | 108,000 |
| 2025/12/25 | 3,440 | 3,460 | 3,415 | 3,455 | 54,000 |
| 2025/12/24 | 3,420 | 3,450 | 3,410 | 3,410 | 33,000 |
| 2025/12/23 | 3,410 | 3,455 | 3,410 | 3,420 | 30,300 |
| 2025/12/22 | 3,425 | 3,450 | 3,360 | 3,415 | 51,400 |
| 2025/12/19 | 3,470 | 3,485 | 3,405 | 3,420 | 53,700 |
| 2025/12/18 | 3,410 | 3,510 | 3,380 | 3,475 | 67,200 |
| 2025/12/17 | 3,450 | 3,450 | 3,360 | 3,375 | 42,000 |
| 2025/12/16 | 3,535 | 3,580 | 3,440 | 3,445 | 101,700 |
| 2025/12/15 | 3,440 | 3,515 | 3,440 | 3,515 | 107,600 |
| 2025/12/12 | 3,430 | 3,440 | 3,400 | 3,420 | 54,800 |
| 2025/12/11 | 3,475 | 3,485 | 3,350 | 3,385 | 71,200 |
| 2025/12/10 | 3,450 | 3,490 | 3,400 | 3,450 | 69,500 |
| 2025/12/09 | 3,400 | 3,495 | 3,370 | 3,450 | 181,900 |
| 2025/12/08 | 3,455 | 3,535 | 3,305 | 3,360 | 396,600 |
| 2025/12/05 | 3,170 | 3,180 | 3,125 | 3,175 | 95,600 |
| 2025/12/04 | 3,225 | 3,245 | 3,165 | 3,165 | 80,800 |
| 2025/12/03 | 3,285 | 3,285 | 3,195 | 3,215 | 54,300 |
| 2025/12/02 | 3,245 | 3,285 | 3,195 | 3,270 | 75,600 |
| 2025/12/01 | 3,250 | 3,300 | 3,200 | 3,220 | 90,100 |
| 2025/11/28 | 3,215 | 3,265 | 3,215 | 3,250 | 44,300 |
| 2025/11/27 | 3,240 | 3,250 | 3,210 | 3,220 | 40,700 |
| 2025/11/26 | 3,175 | 3,290 | 3,165 | 3,250 | 72,300 |
| 2025/11/25 | 3,185 | 3,210 | 3,135 | 3,140 | 55,300 |
| 2025/11/21 | 3,115 | 3,195 | 3,115 | 3,180 | 41,800 |
| 2025/11/20 | 3,095 | 3,185 | 3,075 | 3,175 | 56,700 |
| 2025/11/19 | 3,075 | 3,090 | 3,050 | 3,065 | 38,200 |
| 2025/11/18 | 3,200 | 3,220 | 3,065 | 3,075 | 71,600 |
| 2025/11/17 | 3,185 | 3,230 | 3,150 | 3,195 | 80,800 |
| 2025/11/14 | 3,140 | 3,270 | 3,120 | 3,240 | 143,400 |
| 2025/11/13 | 3,125 | 3,165 | 3,115 | 3,160 | 51,100 |
| 2025/11/12 | 3,015 | 3,120 | 3,015 | 3,105 | 87,500 |
| 2025/11/11 | 3,000 | 3,065 | 3,000 | 3,035 | 97,400 |
| 2025/11/10 | 2,919 | 2,999 | 2,888 | 2,999 | 113,700 |
| 2025/11/07 | 2,865 | 2,899 | 2,839 | 2,880 | 66,900 |
| 2025/11/06 | 2,800 | 2,831 | 2,798 | 2,818 | 63,000 |
| 2025/11/05 | 2,814 | 2,815 | 2,765 | 2,800 | 63,900 |
| 2025/11/04 | 2,800 | 2,812 | 2,780 | 2,808 | 63,700 |
| 2025/10/31 | 2,733 | 2,807 | 2,733 | 2,807 | 68,100 |
| 2025/10/30 | 2,743 | 2,765 | 2,730 | 2,733 | 73,100 |
| 2025/10/29 | 2,839 | 2,839 | 2,749 | 2,751 | 137,400 |
| 2025/10/28 | 2,903 | 2,903 | 2,836 | 2,852 | 84,300 |
| 2025/10/27 | 2,873 | 2,918 | 2,873 | 2,908 | 63,600 |
| 2025/10/24 | 2,905 | 2,910 | 2,863 | 2,873 | 63,500 |
| 2025/10/23 | 2,906 | 2,935 | 2,893 | 2,917 | 57,700 |
| 2025/10/22 | 2,904 | 2,951 | 2,904 | 2,951 | 61,900 |
| 2025/10/21 | 2,928 | 2,928 | 2,883 | 2,900 | 112,200 |
| 2025/10/20 | 2,978 | 2,980 | 2,928 | 2,939 | 92,600 |
| 2025/10/17 | 2,940 | 2,967 | 2,918 | 2,967 | 55,600 |
| 2025/10/16 | 2,936 | 2,950 | 2,900 | 2,929 | 56,100 |
| 2025/10/15 | 2,903 | 2,918 | 2,867 | 2,918 | 55,000 |
| 2025/10/14 | 2,832 | 2,949 | 2,830 | 2,887 | 91,700 |
| 2025/10/10 | 2,850 | 2,869 | 2,822 | 2,850 | 71,100 |
| 2025/10/09 | 2,905 | 2,915 | 2,857 | 2,874 | 106,600 |
| 2025/10/08 | 2,992 | 2,998 | 2,906 | 2,917 | 80,600 |
| 2025/10/07 | 3,000 | 3,000 | 2,962 | 2,980 | 54,100 |
| 2025/10/06 | 3,000 | 3,020 | 2,950 | 3,000 | 68,900 |
| 2025/10/03 | 2,924 | 2,977 | 2,905 | 2,950 | 81,400 |
| 2025/10/02 | 2,954 | 2,962 | 2,902 | 2,918 | 80,500 |
| 2025/10/01 | 3,010 | 3,015 | 2,910 | 2,913 | 95,500 |
| 2025/09/30 | 3,065 | 3,085 | 3,015 | 3,025 | 49,300 |
| 2025/09/29 | 3,155 | 3,160 | 3,070 | 3,070 | 77,800 |
| 2025/09/26 | 3,170 | 3,210 | 3,145 | 3,190 | 59,400 |
| 2025/09/25 | 3,200 | 3,240 | 3,185 | 3,205 | 44,900 |
| 2025/09/24 | 3,220 | 3,250 | 3,200 | 3,215 | 56,600 |
| 2025/09/22 | 3,295 | 3,295 | 3,215 | 3,230 | 53,800 |
| 2025/09/19 | 3,395 | 3,395 | 3,265 | 3,295 | 82,200 |
| 2025/09/18 | 3,315 | 3,360 | 3,230 | 3,285 | 166,200 |
| 2025/09/17 | 3,360 | 3,390 | 3,165 | 3,270 | 276,800 |
| 2025/09/16 | 3,380 | 3,450 | 3,300 | 3,355 | 350,800 |
| 2025/09/12 | 3,150 | 3,240 | 3,105 | 3,240 | 204,600 |
| 2025/09/11 | 3,140 | 3,150 | 3,080 | 3,095 | 54,300 |
| 2025/09/10 | 3,090 | 3,145 | 3,075 | 3,115 | 56,300 |
| 2025/09/09 | 3,090 | 3,095 | 3,050 | 3,090 | 49,700 |
| 2025/09/08 | 3,035 | 3,080 | 3,035 | 3,070 | 114,500 |
| 2025/09/05 | 2,996 | 3,000 | 2,963 | 2,989 | 47,800 |
| 2025/09/04 | 2,950 | 3,000 | 2,911 | 2,980 | 101,500 |
| 2025/09/03 | 2,903 | 2,960 | 2,875 | 2,946 | 132,100 |
| 2025/09/02 | 3,000 | 3,010 | 2,926 | 2,950 | 152,300 |
| 2025/09/01 | 3,025 | 3,055 | 3,000 | 3,010 | 119,000 |
| 2025/08/29 | 3,120 | 3,130 | 3,040 | 3,060 | 125,900 |
| 2025/08/28 | 3,200 | 3,220 | 3,125 | 3,140 | 82,800 |
| 2025/08/27 | 3,110 | 3,175 | 3,095 | 3,130 | 40,200 |
| 2025/08/26 | 3,105 | 3,140 | 3,080 | 3,115 | 65,700 |
| 2025/08/25 | 3,160 | 3,180 | 3,120 | 3,120 | 75,100 |
| 2025/08/22 | 3,255 | 3,255 | 3,190 | 3,190 | 36,600 |
| 2025/08/21 | 3,295 | 3,295 | 3,245 | 3,255 | 56,100 |
| 2025/08/20 | 3,280 | 3,310 | 3,265 | 3,295 | 64,500 |
| 2025/08/19 | 3,245 | 3,300 | 3,235 | 3,280 | 64,200 |
| 2025/08/18 | 3,205 | 3,245 | 3,200 | 3,235 | 43,100 |
| 2025/08/15 | 3,190 | 3,225 | 3,185 | 3,200 | 49,500 |
| 2025/08/14 | 3,185 | 3,215 | 3,155 | 3,205 | 54,000 |
| 2025/08/13 | 3,200 | 3,215 | 3,135 | 3,180 | 58,100 |
| 2025/08/12 | 3,105 | 3,200 | 3,100 | 3,160 | 81,500 |
| 2025/08/08 | 3,055 | 3,180 | 3,055 | 3,125 | 135,700 |
| 2025/08/07 | 3,105 | 3,105 | 3,045 | 3,045 | 40,700 |
| 2025/08/06 | 3,020 | 3,100 | 3,005 | 3,100 | 70,400 |
| 2025/08/05 | 3,020 | 3,050 | 3,005 | 3,020 | 38,100 |
| 2025/08/04 | 2,998 | 3,050 | 2,962 | 3,010 | 66,100 |
| 2025/08/01 | 3,060 | 3,095 | 3,030 | 3,035 | 66,300 |
| 2025/07/31 | 3,005 | 3,075 | 2,996 | 3,065 | 97,800 |
| 2025/07/30 | 3,115 | 3,145 | 3,060 | 3,060 | 221,000 |
| 2025/07/29 | 3,130 | 3,170 | 3,125 | 3,165 | 313,000 |
| 2025/07/28 | 3,190 | 3,200 | 3,130 | 3,155 | 145,900 |
| 2025/07/25 | 3,185 | 3,200 | 3,160 | 3,160 | 56,000 |
| 2025/07/24 | 3,165 | 3,200 | 3,150 | 3,155 | 72,000 |
| 2025/07/23 | 3,190 | 3,230 | 3,155 | 3,170 | 76,600 |
| 2025/07/22 | 3,080 | 3,195 | 3,080 | 3,180 | 82,100 |
| 2025/07/18 | 3,160 | 3,160 | 3,080 | 3,080 | 38,500 |
| 2025/07/17 | 3,100 | 3,140 | 3,095 | 3,140 | 27,400 |
| 2025/07/16 | 3,040 | 3,175 | 3,030 | 3,100 | 94,400 |
| 2025/07/15 | 3,080 | 3,080 | 3,020 | 3,030 | 68,400 |
| 2025/07/14 | 3,120 | 3,125 | 3,065 | 3,080 | 26,400 |
| 2025/07/11 | 3,050 | 3,145 | 3,050 | 3,110 | 61,600 |
| 2025/07/10 | 3,090 | 3,110 | 3,055 | 3,065 | 52,600 |
| 2025/07/09 | 3,120 | 3,130 | 3,080 | 3,085 | 50,300 |
| 2025/07/08 | 3,175 | 3,190 | 3,085 | 3,110 | 101,300 |
| 2025/07/07 | 3,160 | 3,190 | 3,145 | 3,175 | 44,700 |
| 2025/07/04 | 3,180 | 3,215 | 3,180 | 3,185 | 27,000 |
| 2025/07/03 | 3,200 | 3,230 | 3,180 | 3,180 | 46,000 |
| 2025/07/02 | 3,225 | 3,255 | 3,205 | 3,205 | 36,200 |
| 2025/07/01 | 3,230 | 3,320 | 3,230 | 3,235 | 109,700 |
| 2025/06/30 | 3,270 | 3,285 | 3,225 | 3,225 | 55,200 |
| 2025/06/27 | 3,285 | 3,290 | 3,215 | 3,250 | 88,800 |
| 2025/06/26 | 3,200 | 3,230 | 3,165 | 3,230 | 90,900 |
| 2025/06/25 | 3,195 | 3,210 | 3,130 | 3,200 | 91,300 |
| 2025/06/24 | 3,190 | 3,200 | 3,130 | 3,175 | 77,300 |
| 2025/06/23 | 3,130 | 3,225 | 3,115 | 3,160 | 98,300 |
| 2025/06/20 | 3,120 | 3,145 | 3,070 | 3,130 | 93,900 |
| 2025/06/19 | 3,075 | 3,125 | 3,055 | 3,060 | 58,900 |
| 2025/06/18 | 3,040 | 3,125 | 3,040 | 3,075 | 55,800 |
| 2025/06/17 | 3,065 | 3,085 | 3,015 | 3,035 | 44,500 |
| 2025/06/16 | 3,100 | 3,105 | 3,030 | 3,050 | 60,300 |
| 2025/06/13 | 3,130 | 3,140 | 3,075 | 3,080 | 60,600 |
| 2025/06/12 | 3,150 | 3,180 | 3,100 | 3,130 | 91,200 |
| 2025/06/11 | 3,250 | 3,270 | 3,155 | 3,165 | 131,600 |
| 2025/06/10 | 3,245 | 3,300 | 3,215 | 3,230 | 175,600 |
| 2025/06/09 | 3,120 | 3,310 | 3,115 | 3,240 | 646,900 |
| 2025/06/06 | 2,894 | 2,933 | 2,872 | 2,899 | 82,900 |
| 2025/06/05 | 2,914 | 2,920 | 2,886 | 2,902 | 75,700 |
| 2025/06/04 | 2,920 | 2,934 | 2,909 | 2,927 | 50,600 |
| 2025/06/03 | 2,939 | 2,949 | 2,926 | 2,934 | 44,400 |
| 2025/06/02 | 2,966 | 2,974 | 2,910 | 2,934 | 74,800 |
| 2025/05/30 | 2,915 | 2,966 | 2,912 | 2,958 | 70,100 |
| 2025/05/29 | 2,938 | 2,954 | 2,913 | 2,927 | 48,700 |
| 2025/05/28 | 2,945 | 2,952 | 2,911 | 2,919 | 68,200 |
| 2025/05/27 | 2,934 | 2,943 | 2,915 | 2,930 | 45,600 |
| 2025/05/26 | 2,917 | 2,946 | 2,906 | 2,906 | 61,300 |
| 2025/05/23 | 2,890 | 2,933 | 2,890 | 2,905 | 54,800 |
| 2025/05/22 | 2,843 | 2,908 | 2,820 | 2,899 | 58,300 |
| 2025/05/21 | 2,870 | 2,875 | 2,828 | 2,842 | 37,700 |
| 2025/05/20 | 2,873 | 2,887 | 2,840 | 2,863 | 43,700 |
| 2025/05/19 | 2,941 | 2,965 | 2,880 | 2,880 | 76,300 |
| 2025/05/16 | 2,886 | 2,919 | 2,875 | 2,916 | 46,800 |
| 2025/05/15 | 2,860 | 2,906 | 2,850 | 2,886 | 47,200 |
| 2025/05/14 | 2,842 | 2,876 | 2,811 | 2,869 | 42,100 |
| 2025/05/13 | 2,880 | 2,885 | 2,841 | 2,864 | 50,200 |
| 2025/05/12 | 2,881 | 2,908 | 2,847 | 2,891 | 57,400 |
| 2025/05/09 | 2,882 | 2,919 | 2,841 | 2,900 | 158,700 |
| 2025/05/08 | 2,844 | 2,879 | 2,822 | 2,868 | 51,600 |
| 2025/05/07 | 2,799 | 2,865 | 2,799 | 2,844 | 86,300 |
| 2025/05/02 | 2,798 | 2,822 | 2,748 | 2,779 | 61,100 |
| 2025/05/01 | 2,790 | 2,800 | 2,762 | 2,796 | 47,900 |
| 2025/04/30 | 2,842 | 2,845 | 2,778 | 2,824 | 79,300 |
| 2025/04/28 | 2,843 | 2,885 | 2,839 | 2,866 | 152,800 |
| 2025/04/25 | 2,821 | 2,846 | 2,806 | 2,833 | 50,900 |
| 2025/04/24 | 2,912 | 2,912 | 2,810 | 2,832 | 101,900 |
| 2025/04/23 | 2,879 | 2,915 | 2,847 | 2,914 | 110,600 |
| 2025/04/22 | 2,890 | 2,900 | 2,826 | 2,863 | 92,500 |
| 2025/04/21 | 2,837 | 2,868 | 2,808 | 2,854 | 85,200 |
| 2025/04/18 | 2,722 | 2,839 | 2,716 | 2,837 | 135,100 |
| 2025/04/17 | 2,700 | 2,715 | 2,658 | 2,698 | 41,500 |
| 2025/04/16 | 2,668 | 2,709 | 2,666 | 2,707 | 46,800 |
| 2025/04/15 | 2,688 | 2,705 | 2,671 | 2,671 | 38,400 |
| 2025/04/14 | 2,675 | 2,690 | 2,645 | 2,669 | 68,500 |
| 2025/04/11 | 2,550 | 2,628 | 2,526 | 2,628 | 68,700 |
| 2025/04/10 | 2,599 | 2,599 | 2,564 | 2,585 | 84,200 |