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 |
|---|---|---|---|---|---|
| 2026/07/28 | 2,968 | 2,990 | 2,962 | 2,981 | 96,900 |
| 2026/07/27 | 2,931 | 2,984 | 2,931 | 2,958 | 115,900 |
| 2026/07/24 | 2,915 | 2,945 | 2,900 | 2,926 | 53,300 |
| 2026/07/23 | 2,890 | 2,913 | 2,875 | 2,906 | 50,600 |
| 2026/07/22 | 2,930 | 2,930 | 2,883 | 2,899 | 58,400 |
| 2026/07/21 | 2,904 | 2,949 | 2,900 | 2,927 | 48,600 |
| 2026/07/17 | 2,910 | 2,992 | 2,873 | 2,904 | 126,700 |
| 2026/07/16 | 2,876 | 2,924 | 2,872 | 2,881 | 80,200 |
| 2026/07/15 | 2,846 | 2,870 | 2,834 | 2,863 | 63,400 |
| 2026/07/14 | 2,780 | 2,843 | 2,780 | 2,827 | 54,200 |
| 2026/07/13 | 2,787 | 2,809 | 2,772 | 2,776 | 47,500 |
| 2026/07/10 | 2,814 | 2,814 | 2,784 | 2,789 | 89,800 |
| 2026/07/09 | 2,778 | 2,855 | 2,766 | 2,835 | 100,800 |
| 2026/07/08 | 2,832 | 2,838 | 2,733 | 2,760 | 146,600 |
| 2026/07/07 | 2,840 | 2,864 | 2,825 | 2,859 | 59,600 |
| 2026/07/06 | 2,865 | 2,882 | 2,821 | 2,821 | 72,000 |
| 2026/07/03 | 2,892 | 2,893 | 2,834 | 2,837 | 76,300 |
| 2026/07/02 | 2,799 | 2,849 | 2,791 | 2,830 | 71,700 |
| 2026/07/01 | 2,728 | 2,788 | 2,724 | 2,762 | 71,500 |
| 2026/06/30 | 2,803 | 2,803 | 2,729 | 2,733 | 104,900 |
| 2026/06/29 | 2,731 | 2,810 | 2,716 | 2,810 | 101,900 |
| 2026/06/26 | 2,660 | 2,694 | 2,650 | 2,694 | 99,300 |
| 2026/06/25 | 2,658 | 2,685 | 2,620 | 2,660 | 102,400 |
| 2026/06/24 | 2,652 | 2,660 | 2,615 | 2,632 | 55,400 |
| 2026/06/23 | 2,604 | 2,643 | 2,581 | 2,642 | 66,200 |
| 2026/06/22 | 2,653 | 2,668 | 2,611 | 2,616 | 61,300 |
| 2026/06/19 | 2,680 | 2,686 | 2,602 | 2,631 | 118,900 |
| 2026/06/18 | 2,698 | 2,698 | 2,660 | 2,677 | 56,300 |
| 2026/06/17 | 2,720 | 2,750 | 2,713 | 2,713 | 48,100 |
| 2026/06/16 | 2,727 | 2,742 | 2,680 | 2,693 | 46,200 |
| 2026/06/15 | 2,735 | 2,749 | 2,687 | 2,749 | 50,300 |
| 2026/06/12 | 2,662 | 2,712 | 2,626 | 2,711 | 67,300 |
| 2026/06/11 | 2,633 | 2,673 | 2,616 | 2,672 | 49,000 |
| 2026/06/10 | 2,649 | 2,684 | 2,635 | 2,642 | 63,400 |
| 2026/06/09 | 2,755 | 2,775 | 2,650 | 2,660 | 146,500 |
| 2026/06/08 | 2,800 | 2,839 | 2,730 | 2,742 | 178,500 |
| 2026/06/05 | 2,708 | 2,758 | 2,708 | 2,724 | 65,300 |
| 2026/06/04 | 2,776 | 2,784 | 2,681 | 2,681 | 54,900 |
| 2026/06/03 | 2,784 | 2,788 | 2,713 | 2,776 | 44,500 |
| 2026/06/02 | 2,776 | 2,793 | 2,720 | 2,791 | 44,600 |
| 2026/06/01 | 2,857 | 2,870 | 2,749 | 2,779 | 77,400 |
| 2026/05/29 | 2,771 | 2,837 | 2,762 | 2,821 | 43,900 |
| 2026/05/28 | 2,752 | 2,765 | 2,727 | 2,757 | 33,500 |
| 2026/05/27 | 2,743 | 2,746 | 2,712 | 2,730 | 39,900 |
| 2026/05/26 | 2,737 | 2,766 | 2,730 | 2,743 | 43,400 |
| 2026/05/25 | 2,839 | 2,839 | 2,742 | 2,754 | 56,300 |
| 2026/05/22 | 2,800 | 2,828 | 2,768 | 2,816 | 31,900 |
| 2026/05/21 | 2,807 | 2,833 | 2,790 | 2,790 | 41,200 |
| 2026/05/20 | 2,877 | 2,877 | 2,775 | 2,792 | 49,900 |
| 2026/05/19 | 2,807 | 2,877 | 2,806 | 2,877 | 43,200 |
| 2026/05/18 | 2,860 | 2,860 | 2,762 | 2,774 | 71,300 |
| 2026/05/15 | 2,841 | 2,881 | 2,825 | 2,844 | 36,200 |
| 2026/05/14 | 2,889 | 2,889 | 2,832 | 2,846 | 51,800 |
| 2026/05/13 | 2,890 | 2,922 | 2,870 | 2,870 | 36,800 |
| 2026/05/12 | 2,905 | 2,923 | 2,881 | 2,900 | 45,100 |
| 2026/05/11 | 2,905 | 2,939 | 2,901 | 2,901 | 36,200 |
| 2026/05/08 | 2,952 | 2,971 | 2,900 | 2,909 | 61,300 |
| 2026/05/07 | 2,999 | 3,015 | 2,950 | 2,950 | 54,000 |
| 2026/05/01 | 3,005 | 3,005 | 2,956 | 2,958 | 34,600 |
| 2026/04/30 | 3,070 | 3,070 | 2,959 | 2,990 | 55,700 |
| 2026/04/28 | 3,055 | 3,070 | 3,005 | 3,070 | 43,800 |
| 2026/04/27 | 2,959 | 3,050 | 2,959 | 3,030 | 51,300 |
| 2026/04/24 | 2,958 | 2,993 | 2,942 | 2,959 | 56,600 |
| 2026/04/23 | 3,050 | 3,050 | 2,954 | 2,982 | 114,000 |
| 2026/04/22 | 3,180 | 3,180 | 3,030 | 3,060 | 102,400 |
| 2026/04/21 | 3,180 | 3,220 | 3,140 | 3,145 | 39,000 |
| 2026/04/20 | 3,180 | 3,185 | 3,150 | 3,175 | 46,200 |
| 2026/04/17 | 3,250 | 3,270 | 3,145 | 3,155 | 70,600 |
| 2026/04/16 | 3,260 | 3,285 | 3,240 | 3,260 | 20,900 |
| 2026/04/15 | 3,280 | 3,305 | 3,235 | 3,260 | 28,900 |
| 2026/04/14 | 3,275 | 3,310 | 3,250 | 3,275 | 31,800 |
| 2026/04/13 | 3,300 | 3,345 | 3,255 | 3,260 | 49,100 |
| 2026/04/10 | 3,490 | 3,500 | 3,340 | 3,365 | 48,500 |
| 2026/04/09 | 3,560 | 3,560 | 3,500 | 3,500 | 37,000 |
| 2026/04/08 | 3,490 | 3,560 | 3,480 | 3,560 | 47,700 |
| 2026/04/07 | 3,485 | 3,535 | 3,455 | 3,485 | 28,100 |
| 2026/04/06 | 3,470 | 3,505 | 3,460 | 3,470 | 28,400 |
| 2026/04/03 | 3,460 | 3,495 | 3,435 | 3,470 | 24,300 |
| 2026/03/27 | 3,370 | 3,480 | 3,365 | 3,480 | 59,400 |
| 2026/03/26 | 3,430 | 3,450 | 3,335 | 3,375 | 61,000 |
| 2026/03/25 | 3,405 | 3,480 | 3,405 | 3,430 | 45,000 |
| 2026/03/24 | 3,280 | 3,395 | 3,275 | 3,370 | 53,900 |
| 2026/03/23 | 3,250 | 3,320 | 3,210 | 3,230 | 64,400 |
| 2026/03/19 | 3,300 | 3,360 | 3,275 | 3,320 | 77,200 |
| 2026/03/18 | 3,240 | 3,315 | 3,190 | 3,315 | 68,500 |
| 2026/03/17 | 3,230 | 3,295 | 3,210 | 3,235 | 94,100 |
| 2026/03/16 | 3,380 | 3,405 | 3,060 | 3,180 | 324,700 |
| 2026/03/13 | 3,450 | 3,550 | 3,415 | 3,435 | 91,500 |
| 2026/03/12 | 3,580 | 3,585 | 3,480 | 3,505 | 57,000 |
| 2026/03/11 | 3,580 | 3,645 | 3,560 | 3,595 | 48,800 |
| 2026/03/10 | 3,580 | 3,605 | 3,525 | 3,580 | 45,800 |
| 2026/03/09 | 3,635 | 3,635 | 3,455 | 3,515 | 85,400 |
| 2026/03/06 | 3,625 | 3,775 | 3,625 | 3,775 | 40,800 |
| 2026/03/05 | 3,735 | 3,775 | 3,685 | 3,695 | 43,400 |
| 2026/03/04 | 3,660 | 3,715 | 3,525 | 3,595 | 100,100 |
| 2026/03/03 | 3,815 | 3,840 | 3,695 | 3,710 | 68,300 |
| 2026/03/02 | 3,740 | 3,860 | 3,720 | 3,780 | 85,700 |
| 2026/02/27 | 3,650 | 3,790 | 3,650 | 3,725 | 72,000 |
| 2026/02/26 | 3,710 | 3,730 | 3,605 | 3,630 | 57,700 |
| 2026/02/25 | 3,675 | 3,730 | 3,660 | 3,710 | 41,100 |
| 2026/02/24 | 3,665 | 3,740 | 3,605 | 3,710 | 61,300 |
| 2026/02/20 | 3,720 | 3,745 | 3,660 | 3,690 | 64,600 |
| 2026/02/19 | 3,575 | 3,670 | 3,575 | 3,670 | 67,600 |
| 2026/02/18 | 3,480 | 3,560 | 3,470 | 3,560 | 72,900 |
| 2026/02/17 | 3,470 | 3,475 | 3,420 | 3,460 | 24,200 |
| 2026/02/16 | 3,470 | 3,515 | 3,440 | 3,450 | 42,400 |
| 2026/02/13 | 3,455 | 3,485 | 3,440 | 3,470 | 31,900 |
| 2026/02/12 | 3,430 | 3,480 | 3,425 | 3,455 | 31,900 |
| 2026/02/10 | 3,395 | 3,475 | 3,395 | 3,445 | 35,000 |
| 2026/02/09 | 3,465 | 3,485 | 3,390 | 3,410 | 55,700 |
| 2026/02/06 | 3,440 | 3,470 | 3,405 | 3,425 | 40,600 |
| 2026/02/05 | 3,440 | 3,495 | 3,410 | 3,490 | 42,700 |
| 2026/02/04 | 3,415 | 3,440 | 3,385 | 3,425 | 30,200 |
| 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 |