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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,599 | 2,604 | 2,438 | 2,494 | 114,700 |
| 2025/04/08 | 2,523 | 2,604 | 2,520 | 2,604 | 167,100 |
| 2025/04/07 | 2,432 | 2,498 | 2,340 | 2,424 | 189,200 |
| 2025/04/04 | 2,662 | 2,696 | 2,555 | 2,608 | 167,000 |
| 2025/04/03 | 2,512 | 2,655 | 2,501 | 2,655 | 134,700 |
| 2025/04/02 | 2,636 | 2,645 | 2,591 | 2,594 | 78,700 |
| 2025/04/01 | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 |
| 2025/03/31 | 2,700 | 2,700 | 2,642 | 2,656 | 78,300 |
| 2025/03/28 | 2,739 | 2,781 | 2,726 | 2,733 | 80,900 |
| 2025/03/27 | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 |
| 2025/03/26 | 2,675 | 2,686 | 2,647 | 2,673 | 68,000 |
| 2025/03/25 | 2,623 | 2,682 | 2,616 | 2,661 | 78,800 |
| 2025/03/24 | 2,654 | 2,654 | 2,590 | 2,615 | 67,300 |
| 2025/03/21 | 2,637 | 2,664 | 2,621 | 2,654 | 69,200 |
| 2025/03/19 | 2,686 | 2,690 | 2,596 | 2,636 | 108,200 |
| 2025/03/18 | 2,676 | 2,735 | 2,650 | 2,699 | 136,800 |
| 2025/03/17 | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 |
| 2025/03/14 | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 |
| 2025/03/13 | 2,690 | 2,720 | 2,641 | 2,671 | 173,000 |
| 2025/03/12 | 2,690 | 2,735 | 2,673 | 2,697 | 184,600 |
| 2025/03/11 | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 |
| 2025/03/10 | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 |
| 2025/03/07 | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 |
| 2025/03/06 | 2,503 | 2,536 | 2,495 | 2,536 | 72,900 |
| 2025/03/05 | 2,497 | 2,515 | 2,481 | 2,503 | 79,400 |
| 2025/03/04 | 2,444 | 2,493 | 2,438 | 2,485 | 69,200 |
| 2025/03/03 | 2,484 | 2,497 | 2,458 | 2,464 | 77,700 |
| 2025/02/28 | 2,500 | 2,510 | 2,432 | 2,444 | 183,600 |
| 2025/02/27 | 2,496 | 2,533 | 2,496 | 2,533 | 98,800 |
| 2025/02/26 | 2,510 | 2,510 | 2,464 | 2,496 | 170,100 |
| 2025/02/25 | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 |
| 2025/02/21 | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 |
| 2025/02/20 | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 |
| 2025/02/19 | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 |
| 2025/02/18 | 2,548 | 2,596 | 2,545 | 2,574 | 77,500 |
| 2025/02/17 | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 |
| 2025/02/14 | 2,689 | 2,703 | 2,662 | 2,662 | 78,600 |
| 2025/02/13 | 2,660 | 2,713 | 2,645 | 2,713 | 87,800 |
| 2025/02/12 | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 |
| 2025/02/10 | 2,673 | 2,703 | 2,658 | 2,663 | 92,800 |
| 2025/02/07 | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 |
| 2025/02/06 | 2,600 | 2,675 | 2,600 | 2,674 | 96,200 |
| 2025/02/05 | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 |
| 2025/02/04 | 2,665 | 2,697 | 2,609 | 2,610 | 161,000 |
| 2025/02/03 | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 |
| 2025/01/31 | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 |
| 2025/01/30 | 2,870 | 2,882 | 2,850 | 2,872 | 264,900 |
| 2025/01/29 | 2,907 | 2,967 | 2,870 | 2,943 | 719,600 |
| 2025/01/28 | 2,828 | 2,944 | 2,806 | 2,899 | 318,000 |
| 2025/01/27 | 2,793 | 2,837 | 2,792 | 2,828 | 155,500 |
| 2025/01/24 | 2,792 | 2,823 | 2,789 | 2,791 | 102,000 |
| 2025/01/23 | 2,795 | 2,795 | 2,764 | 2,785 | 74,400 |
| 2025/01/22 | 2,776 | 2,794 | 2,760 | 2,792 | 76,000 |
| 2025/01/21 | 2,745 | 2,777 | 2,741 | 2,772 | 83,500 |
| 2025/01/20 | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 |
| 2025/01/17 | 2,774 | 2,784 | 2,721 | 2,756 | 139,700 |
| 2025/01/16 | 2,793 | 2,815 | 2,772 | 2,781 | 111,100 |
| 2025/01/15 | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 |
| 2025/01/14 | 2,820 | 2,820 | 2,750 | 2,765 | 246,500 |
| 2025/01/10 | 2,840 | 2,841 | 2,800 | 2,831 | 169,200 |
| 2025/01/09 | 2,798 | 2,874 | 2,772 | 2,862 | 228,600 |
| 2025/01/08 | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 |
| 2025/01/07 | 2,846 | 2,892 | 2,818 | 2,874 | 193,600 |
| 2025/01/06 | 2,851 | 2,879 | 2,825 | 2,825 | 142,900 |
| 2024/12/30 | 2,851 | 2,878 | 2,820 | 2,820 | 140,900 |
| 2024/12/27 | 2,842 | 2,867 | 2,836 | 2,849 | 131,100 |
| 2024/12/26 | 2,810 | 2,845 | 2,795 | 2,825 | 193,000 |
| 2024/12/25 | 2,840 | 2,880 | 2,786 | 2,815 | 142,600 |
| 2024/12/24 | 2,810 | 2,840 | 2,793 | 2,814 | 119,000 |
| 2024/12/23 | 2,830 | 2,839 | 2,800 | 2,831 | 115,000 |
| 2024/12/20 | 2,820 | 2,873 | 2,803 | 2,810 | 161,800 |
| 2024/12/19 | 2,770 | 2,843 | 2,760 | 2,830 | 164,800 |
| 2024/12/18 | 2,877 | 2,877 | 2,805 | 2,817 | 223,000 |
| 2024/12/17 | 2,855 | 2,900 | 2,810 | 2,882 | 205,600 |
| 2024/12/16 | 2,949 | 2,987 | 2,867 | 2,875 | 234,200 |
| 2024/12/13 | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 |
| 2024/12/12 | 3,000 | 3,050 | 2,967 | 2,971 | 204,000 |
| 2024/12/11 | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 |
| 2024/12/10 | 3,040 | 3,070 | 2,976 | 3,070 | 271,700 |
| 2024/12/09 | 2,880 | 3,070 | 2,861 | 2,998 | 698,900 |
| 2024/12/06 | 3,225 | 3,270 | 3,180 | 3,190 | 250,700 |
| 2024/12/05 | 3,285 | 3,285 | 3,165 | 3,220 | 145,400 |
| 2024/12/04 | 3,290 | 3,300 | 3,255 | 3,260 | 87,200 |
| 2024/12/03 | 3,275 | 3,300 | 3,235 | 3,260 | 107,600 |
| 2024/12/02 | 3,350 | 3,360 | 3,250 | 3,250 | 140,800 |
| 2024/11/29 | 3,250 | 3,350 | 3,240 | 3,305 | 166,000 |
| 2024/11/28 | 3,250 | 3,290 | 3,205 | 3,250 | 77,100 |
| 2024/11/27 | 3,230 | 3,250 | 3,160 | 3,230 | 113,200 |
| 2024/11/26 | 3,250 | 3,270 | 3,220 | 3,255 | 84,900 |
| 2024/11/25 | 3,345 | 3,370 | 3,240 | 3,260 | 101,000 |
| 2024/11/22 | 3,310 | 3,330 | 3,265 | 3,300 | 76,900 |
| 2024/11/21 | 3,265 | 3,310 | 3,265 | 3,310 | 63,600 |
| 2024/11/20 | 3,275 | 3,315 | 3,230 | 3,270 | 86,000 |