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
2026/09/11 1,400 1,404 1,350 1,359 367,200
2026/09/10 1,385 1,385 1,350 1,364 143,900
2026/09/09 1,423 1,428 1,391 1,392 146,900
2026/09/08 1,420 1,451 1,407 1,441 119,400
2026/09/07 1,460 1,460 1,419 1,421 113,700
2026/09/04 1,402 1,465 1,395 1,464 179,200
2026/09/03 1,400 1,418 1,388 1,416 107,500
2026/09/02 1,416 1,418 1,399 1,403 123,000
2026/09/01 1,445 1,450 1,415 1,420 133,500
2026/08/31 1,432 1,447 1,415 1,446 188,100
2026/08/28 1,427 1,439 1,421 1,435 87,500
2026/08/27 1,435 1,460 1,421 1,433 98,500
2026/08/26 1,441 1,462 1,431 1,447 80,400
2026/08/25 1,464 1,471 1,453 1,463 60,300
2026/08/24 1,478 1,495 1,463 1,466 86,400
2026/08/21 1,479 1,481 1,456 1,478 88,400
2026/08/20 1,450 1,479 1,442 1,479 126,600
2026/08/19 1,468 1,470 1,446 1,465 141,400
2026/08/18 1,454 1,460 1,431 1,438 101,000
2026/08/17 1,491 1,491 1,445 1,446 113,500
2026/08/14 1,503 1,505 1,482 1,491 129,600
2026/08/13 1,470 1,503 1,465 1,501 155,800
2026/08/12 1,455 1,481 1,441 1,481 132,500
2026/08/10 1,460 1,472 1,415 1,468 114,800
2026/08/07 1,424 1,482 1,419 1,454 151,800
2026/08/06 1,388 1,443 1,385 1,429 235,600
2026/08/05 1,375 1,400 1,363 1,373 158,400
2026/08/04 1,372 1,397 1,346 1,380 145,300
2026/08/03 1,350 1,402 1,350 1,391 191,200
2026/07/31 1,413 1,416 1,332 1,378 331,900
2026/07/30 1,460 1,463 1,402 1,406 496,600
2026/07/30 1 -> 2.00 分割
2026/07/29 2,999 3,020 2,941 2,949 338,500
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

このページの先頭へ