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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,782 | 1,794 | 1,764 | 1,787 | 61,300 |
| 2021/12/29 | 1,764 | 1,802 | 1,763 | 1,790 | 88,200 |
| 2021/12/28 | 1,749 | 1,766 | 1,731 | 1,766 | 51,900 |
| 2021/12/27 | 1,758 | 1,758 | 1,720 | 1,735 | 60,300 |
| 2021/12/24 | 1,763 | 1,777 | 1,745 | 1,764 | 48,600 |
| 2021/12/23 | 1,773 | 1,783 | 1,748 | 1,756 | 52,900 |
| 2021/12/22 | 1,733 | 1,776 | 1,722 | 1,763 | 143,600 |
| 2021/12/21 | 1,702 | 1,721 | 1,687 | 1,718 | 63,800 |
| 2021/12/20 | 1,685 | 1,709 | 1,673 | 1,684 | 72,700 |
| 2021/12/17 | 1,712 | 1,721 | 1,684 | 1,704 | 98,700 |
| 2021/12/16 | 1,749 | 1,753 | 1,724 | 1,744 | 69,200 |
| 2021/12/15 | 1,689 | 1,725 | 1,684 | 1,706 | 57,500 |
| 2021/12/14 | 1,686 | 1,712 | 1,668 | 1,702 | 96,900 |
| 2021/12/13 | 1,734 | 1,741 | 1,667 | 1,713 | 123,300 |
| 2021/12/10 | 1,721 | 1,721 | 1,673 | 1,691 | 107,700 |
| 2021/12/09 | 1,747 | 1,755 | 1,728 | 1,729 | 58,900 |
| 2021/12/08 | 1,740 | 1,747 | 1,721 | 1,737 | 114,500 |
| 2021/12/07 | 1,706 | 1,713 | 1,671 | 1,711 | 102,800 |
| 2021/12/06 | 1,686 | 1,689 | 1,638 | 1,666 | 69,200 |
| 2021/12/03 | 1,642 | 1,671 | 1,616 | 1,664 | 119,800 |
| 2021/12/02 | 1,630 | 1,633 | 1,574 | 1,593 | 158,000 |
| 2021/12/01 | 1,644 | 1,676 | 1,623 | 1,653 | 101,300 |
| 2021/11/30 | 1,688 | 1,725 | 1,655 | 1,655 | 171,100 |
| 2021/11/29 | 1,664 | 1,705 | 1,631 | 1,652 | 254,500 |
| 2021/11/26 | 1,809 | 1,813 | 1,730 | 1,744 | 156,100 |
| 2021/11/25 | 1,808 | 1,831 | 1,785 | 1,809 | 91,300 |
| 2021/11/24 | 1,800 | 1,826 | 1,795 | 1,801 | 80,200 |
| 2021/11/22 | 1,865 | 1,865 | 1,786 | 1,810 | 219,600 |
| 2021/11/19 | 1,935 | 1,935 | 1,877 | 1,877 | 134,100 |
| 2021/11/18 | 1,973 | 1,987 | 1,915 | 1,950 | 96,300 |
| 2021/11/17 | 1,974 | 2,003 | 1,952 | 1,973 | 111,400 |
| 2021/11/16 | 1,948 | 1,977 | 1,945 | 1,974 | 54,100 |
| 2021/11/15 | 1,955 | 1,971 | 1,933 | 1,938 | 60,600 |
| 2021/11/12 | 1,972 | 1,978 | 1,939 | 1,945 | 55,300 |
| 2021/11/11 | 1,932 | 1,955 | 1,920 | 1,954 | 60,000 |
| 2021/11/10 | 1,980 | 1,981 | 1,932 | 1,941 | 52,200 |
| 2021/11/09 | 1,974 | 1,975 | 1,932 | 1,970 | 69,000 |
| 2021/11/08 | 1,969 | 1,995 | 1,960 | 1,975 | 137,300 |
| 2021/11/05 | 1,916 | 1,936 | 1,896 | 1,931 | 58,800 |
| 2021/11/04 | 1,949 | 1,960 | 1,903 | 1,917 | 84,100 |
| 2021/11/02 | 1,935 | 1,977 | 1,917 | 1,918 | 115,600 |
| 2021/11/01 | 1,916 | 1,934 | 1,889 | 1,921 | 132,900 |
| 2021/10/29 | 1,913 | 1,914 | 1,855 | 1,876 | 160,800 |
| 2021/10/28 | 1,906 | 1,939 | 1,904 | 1,918 | 55,700 |
| 2021/10/27 | 1,930 | 1,930 | 1,891 | 1,923 | 96,300 |
| 2021/10/26 | 1,941 | 1,947 | 1,925 | 1,931 | 79,800 |
| 2021/10/25 | 1,975 | 1,975 | 1,908 | 1,913 | 143,900 |
| 2021/10/22 | 1,988 | 2,009 | 1,964 | 1,968 | 116,900 |
| 2021/10/21 | 2,023 | 2,047 | 1,989 | 1,998 | 140,700 |
| 2021/10/20 | 1,997 | 2,065 | 1,961 | 2,025 | 215,500 |
| 2021/10/19 | 1,992 | 2,001 | 1,966 | 1,976 | 89,900 |
| 2021/10/18 | 1,984 | 2,008 | 1,962 | 1,980 | 82,900 |
| 2021/10/15 | 1,983 | 2,005 | 1,964 | 1,995 | 93,200 |
| 2021/10/14 | 1,963 | 1,983 | 1,936 | 1,950 | 96,200 |
| 2021/10/13 | 1,991 | 2,014 | 1,970 | 1,971 | 101,500 |
| 2021/10/12 | 2,061 | 2,061 | 2,003 | 2,003 | 85,700 |
| 2021/10/11 | 2,000 | 2,080 | 1,996 | 2,070 | 126,800 |
| 2021/10/08 | 1,953 | 2,027 | 1,943 | 1,992 | 143,400 |
| 2021/10/07 | 2,000 | 2,001 | 1,911 | 1,942 | 228,800 |
| 2021/10/06 | 2,100 | 2,109 | 1,985 | 1,997 | 259,800 |
| 2021/10/05 | 2,119 | 2,130 | 2,056 | 2,090 | 152,700 |
| 2021/10/04 | 2,207 | 2,208 | 2,091 | 2,122 | 222,600 |
| 2021/10/01 | 2,210 | 2,220 | 2,109 | 2,135 | 240,400 |
| 2021/09/30 | 2,230 | 2,279 | 2,207 | 2,225 | 268,500 |
| 2021/09/29 | 2,127 | 2,223 | 2,113 | 2,212 | 261,200 |
| 2021/09/28 | 2,230 | 2,237 | 2,103 | 2,144 | 237,700 |
| 2021/09/27 | 2,150 | 2,247 | 2,150 | 2,180 | 267,100 |
| 2021/09/24 | 2,126 | 2,187 | 2,108 | 2,129 | 283,900 |
| 2021/09/22 | 2,116 | 2,170 | 2,068 | 2,075 | 225,000 |
| 2021/09/21 | 2,021 | 2,158 | 2,021 | 2,138 | 267,200 |
| 2021/09/17 | 2,103 | 2,119 | 2,014 | 2,054 | 354,600 |
| 2021/09/16 | 2,151 | 2,170 | 2,053 | 2,114 | 330,700 |
| 2021/09/15 | 2,193 | 2,205 | 2,113 | 2,171 | 417,200 |
| 2021/09/14 | 2,131 | 2,224 | 2,117 | 2,215 | 534,300 |
| 2021/09/13 | 1,935 | 2,129 | 1,925 | 2,112 | 681,200 |
| 2021/09/10 | 1,961 | 1,992 | 1,945 | 1,945 | 225,200 |
| 2021/09/09 | 1,879 | 1,963 | 1,870 | 1,960 | 256,400 |
| 2021/09/08 | 1,866 | 1,882 | 1,848 | 1,879 | 107,200 |
| 2021/09/07 | 1,868 | 1,890 | 1,840 | 1,886 | 99,300 |
| 2021/09/06 | 1,880 | 1,905 | 1,851 | 1,851 | 150,100 |
| 2021/09/03 | 1,824 | 1,890 | 1,823 | 1,885 | 218,600 |
| 2021/09/02 | 1,817 | 1,817 | 1,775 | 1,814 | 72,200 |
| 2021/09/01 | 1,797 | 1,817 | 1,780 | 1,817 | 71,900 |
| 2021/08/31 | 1,797 | 1,797 | 1,763 | 1,784 | 50,500 |
| 2021/08/30 | 1,793 | 1,799 | 1,753 | 1,782 | 82,400 |
| 2021/08/27 | 1,799 | 1,800 | 1,730 | 1,763 | 205,000 |
| 2021/08/26 | 1,776 | 1,836 | 1,773 | 1,827 | 189,600 |
| 2021/08/25 | 1,763 | 1,785 | 1,752 | 1,753 | 85,300 |
| 2021/08/24 | 1,730 | 1,784 | 1,727 | 1,766 | 149,000 |
| 2021/08/23 | 1,684 | 1,704 | 1,678 | 1,703 | 97,300 |
| 2021/08/20 | 1,659 | 1,685 | 1,648 | 1,674 | 83,700 |
| 2021/08/19 | 1,670 | 1,689 | 1,644 | 1,654 | 61,700 |
| 2021/08/18 | 1,662 | 1,697 | 1,645 | 1,696 | 56,500 |
| 2021/08/17 | 1,690 | 1,700 | 1,657 | 1,661 | 57,300 |
| 2021/08/16 | 1,705 | 1,705 | 1,679 | 1,695 | 64,200 |
| 2021/08/13 | 1,711 | 1,719 | 1,690 | 1,711 | 51,700 |
| 2021/08/12 | 1,733 | 1,737 | 1,711 | 1,727 | 74,700 |
| 2021/08/11 | 1,715 | 1,730 | 1,687 | 1,727 | 75,000 |
| 2021/08/10 | 1,620 | 1,720 | 1,619 | 1,716 | 146,700 |
| 2021/08/06 | 1,607 | 1,619 | 1,594 | 1,604 | 89,500 |
| 2021/08/05 | 1,619 | 1,635 | 1,593 | 1,595 | 107,300 |
| 2021/08/04 | 1,658 | 1,679 | 1,624 | 1,626 | 124,200 |
| 2021/08/03 | 1,691 | 1,705 | 1,656 | 1,657 | 83,500 |
| 2021/08/02 | 1,727 | 1,736 | 1,682 | 1,684 | 124,200 |
| 2021/07/30 | 1,735 | 1,746 | 1,724 | 1,730 | 106,900 |
| 2021/07/29 | 1,719 | 1,745 | 1,711 | 1,734 | 198,900 |
| 2021/07/28 | 1,746 | 1,751 | 1,721 | 1,725 | 370,200 |
| 2021/07/27 | 1,763 | 1,768 | 1,754 | 1,757 | 117,000 |
| 2021/07/26 | 1,778 | 1,788 | 1,754 | 1,754 | 107,000 |
| 2021/07/21 | 1,786 | 1,803 | 1,765 | 1,768 | 87,100 |
| 2021/07/20 | 1,784 | 1,799 | 1,772 | 1,772 | 90,500 |
| 2021/07/19 | 1,814 | 1,828 | 1,794 | 1,809 | 86,600 |
| 2021/07/16 | 1,815 | 1,845 | 1,808 | 1,835 | 69,600 |
| 2021/07/15 | 1,850 | 1,868 | 1,834 | 1,835 | 83,800 |
| 2021/07/14 | 1,864 | 1,870 | 1,840 | 1,842 | 83,700 |
| 2021/07/13 | 1,888 | 1,888 | 1,854 | 1,864 | 46,200 |
| 2021/07/12 | 1,880 | 1,892 | 1,855 | 1,866 | 81,800 |
| 2021/07/09 | 1,790 | 1,849 | 1,773 | 1,842 | 146,100 |
| 2021/07/08 | 1,847 | 1,854 | 1,807 | 1,816 | 189,900 |
| 2021/07/07 | 1,900 | 1,923 | 1,875 | 1,887 | 75,100 |
| 2021/07/06 | 1,908 | 1,929 | 1,903 | 1,913 | 74,700 |
| 2021/07/05 | 1,891 | 1,934 | 1,877 | 1,904 | 123,200 |
| 2021/07/02 | 1,847 | 1,893 | 1,838 | 1,884 | 164,300 |
| 2021/07/01 | 1,796 | 1,840 | 1,792 | 1,837 | 106,000 |
| 2021/06/30 | 1,816 | 1,828 | 1,793 | 1,796 | 91,000 |
| 2021/06/29 | 1,832 | 1,832 | 1,799 | 1,816 | 94,600 |
| 2021/06/28 | 1,813 | 1,830 | 1,786 | 1,824 | 151,200 |
| 2021/06/25 | 1,825 | 1,835 | 1,805 | 1,816 | 121,100 |
| 2021/06/24 | 1,880 | 1,880 | 1,830 | 1,833 | 78,100 |
| 2021/06/23 | 1,900 | 1,910 | 1,878 | 1,886 | 56,100 |
| 2021/06/22 | 1,902 | 1,916 | 1,877 | 1,888 | 113,700 |
| 2021/06/21 | 1,800 | 1,860 | 1,784 | 1,857 | 117,600 |
| 2021/06/18 | 1,907 | 1,907 | 1,827 | 1,832 | 223,900 |
| 2021/06/17 | 1,884 | 1,910 | 1,848 | 1,902 | 186,600 |
| 2021/06/16 | 1,917 | 1,939 | 1,871 | 1,871 | 161,500 |
| 2021/06/15 | 1,951 | 1,969 | 1,915 | 1,924 | 109,100 |
| 2021/06/14 | 1,907 | 1,981 | 1,891 | 1,957 | 164,100 |
| 2021/06/11 | 1,965 | 1,965 | 1,882 | 1,913 | 182,200 |
| 2021/06/10 | 1,995 | 1,999 | 1,944 | 1,959 | 191,600 |
| 2021/06/09 | 1,943 | 2,031 | 1,938 | 1,983 | 348,700 |
| 2021/06/08 | 1,936 | 1,940 | 1,884 | 1,925 | 129,100 |
| 2021/06/07 | 1,933 | 1,950 | 1,915 | 1,942 | 120,600 |
| 2021/06/04 | 1,904 | 1,918 | 1,882 | 1,913 | 155,200 |
| 2021/06/03 | 1,835 | 1,909 | 1,835 | 1,887 | 199,200 |
| 2021/06/02 | 1,800 | 1,844 | 1,800 | 1,825 | 133,600 |
| 2021/06/01 | 1,791 | 1,804 | 1,758 | 1,795 | 72,600 |
| 2021/05/31 | 1,770 | 1,801 | 1,768 | 1,778 | 99,800 |
| 2021/05/28 | 1,726 | 1,782 | 1,721 | 1,770 | 172,500 |
| 2021/05/27 | 1,764 | 1,768 | 1,702 | 1,705 | 203,400 |
| 2021/05/26 | 1,737 | 1,791 | 1,723 | 1,784 | 106,700 |
| 2021/05/25 | 1,720 | 1,754 | 1,705 | 1,721 | 77,100 |
| 2021/05/24 | 1,760 | 1,770 | 1,721 | 1,723 | 82,100 |
| 2021/05/21 | 1,754 | 1,769 | 1,717 | 1,761 | 84,300 |
| 2021/05/20 | 1,752 | 1,774 | 1,731 | 1,747 | 99,300 |
| 2021/05/19 | 1,710 | 1,750 | 1,700 | 1,750 | 121,900 |
| 2021/05/18 | 1,674 | 1,749 | 1,672 | 1,720 | 209,300 |
| 2021/05/17 | 1,655 | 1,692 | 1,650 | 1,666 | 115,800 |
| 2021/05/14 | 1,617 | 1,652 | 1,607 | 1,648 | 111,900 |
| 2021/05/13 | 1,577 | 1,609 | 1,555 | 1,594 | 90,200 |
| 2021/05/12 | 1,625 | 1,640 | 1,584 | 1,607 | 80,600 |
| 2021/05/11 | 1,630 | 1,640 | 1,614 | 1,625 | 56,800 |
| 2021/05/10 | 1,640 | 1,649 | 1,610 | 1,632 | 63,700 |
| 2021/05/07 | 1,621 | 1,642 | 1,610 | 1,640 | 103,200 |
| 2021/05/06 | 1,600 | 1,627 | 1,599 | 1,621 | 74,100 |
| 2021/04/30 | 1,580 | 1,603 | 1,549 | 1,588 | 78,900 |
| 2021/04/28 | 1,595 | 1,603 | 1,569 | 1,570 | 220,400 |
| 2021/04/27 | 1,611 | 1,628 | 1,584 | 1,618 | 103,200 |
| 2021/04/26 | 1,552 | 1,601 | 1,543 | 1,594 | 120,100 |
| 2021/04/23 | 1,530 | 1,552 | 1,503 | 1,542 | 112,700 |
| 2021/04/22 | 1,529 | 1,546 | 1,517 | 1,523 | 82,100 |
| 2021/04/21 | 1,530 | 1,546 | 1,506 | 1,516 | 91,600 |
| 2021/04/20 | 1,547 | 1,570 | 1,537 | 1,542 | 97,000 |
| 2021/04/19 | 1,599 | 1,604 | 1,546 | 1,547 | 110,800 |
| 2021/04/16 | 1,580 | 1,597 | 1,554 | 1,597 | 111,300 |
| 2021/04/15 | 1,624 | 1,628 | 1,583 | 1,590 | 110,500 |
| 2021/04/14 | 1,651 | 1,655 | 1,618 | 1,628 | 91,800 |
| 2021/04/13 | 1,645 | 1,665 | 1,639 | 1,658 | 64,400 |
| 2021/04/12 | 1,660 | 1,665 | 1,631 | 1,637 | 80,300 |
| 2021/04/09 | 1,634 | 1,669 | 1,625 | 1,665 | 101,000 |
| 2021/04/08 | 1,680 | 1,681 | 1,642 | 1,650 | 162,800 |
| 2021/04/07 | 1,713 | 1,730 | 1,692 | 1,710 | 77,900 |
| 2021/04/06 | 1,705 | 1,716 | 1,677 | 1,703 | 86,900 |
| 2021/04/05 | 1,659 | 1,705 | 1,653 | 1,705 | 110,500 |
| 2021/04/02 | 1,631 | 1,659 | 1,631 | 1,649 | 62,600 |
| 2021/04/01 | 1,665 | 1,672 | 1,623 | 1,631 | 116,300 |
| 2021/03/31 | 1,680 | 1,693 | 1,642 | 1,645 | 148,800 |
| 2021/03/30 | 1,707 | 1,727 | 1,666 | 1,686 | 125,100 |
| 2021/03/29 | 1,718 | 1,742 | 1,676 | 1,698 | 127,600 |
| 2021/03/26 | 1,738 | 1,760 | 1,704 | 1,718 | 77,400 |
| 2021/03/25 | 1,710 | 1,758 | 1,680 | 1,719 | 218,100 |
| 2021/03/24 | 1,788 | 1,790 | 1,683 | 1,738 | 221,500 |
| 2021/03/23 | 1,843 | 1,875 | 1,775 | 1,789 | 188,700 |
| 2021/03/22 | 1,805 | 1,927 | 1,796 | 1,867 | 430,000 |
| 2021/03/19 | 1,776 | 1,804 | 1,740 | 1,795 | 167,100 |
| 2021/03/18 | 1,798 | 1,798 | 1,749 | 1,775 | 158,900 |
| 2021/03/17 | 1,712 | 1,746 | 1,699 | 1,746 | 98,800 |
| 2021/03/16 | 1,681 | 1,712 | 1,657 | 1,706 | 92,400 |
| 2021/03/15 | 1,668 | 1,690 | 1,661 | 1,681 | 86,800 |
| 2021/03/12 | 1,645 | 1,659 | 1,632 | 1,659 | 86,100 |
| 2021/03/11 | 1,693 | 1,699 | 1,633 | 1,662 | 107,400 |
| 2021/03/10 | 1,683 | 1,717 | 1,662 | 1,677 | 116,200 |
| 2021/03/09 | 1,631 | 1,695 | 1,612 | 1,688 | 236,300 |
| 2021/03/08 | 1,739 | 1,745 | 1,610 | 1,624 | 313,700 |
| 2021/03/05 | 1,714 | 1,714 | 1,675 | 1,707 | 78,300 |
| 2021/03/04 | 1,730 | 1,737 | 1,699 | 1,727 | 58,700 |
| 2021/03/03 | 1,720 | 1,746 | 1,699 | 1,742 | 86,500 |
| 2021/03/02 | 1,759 | 1,766 | 1,681 | 1,710 | 103,500 |
| 2021/03/01 | 1,799 | 1,799 | 1,731 | 1,763 | 127,700 |
| 2021/02/26 | 1,781 | 1,803 | 1,740 | 1,770 | 146,100 |
| 2021/02/25 | 1,867 | 1,873 | 1,807 | 1,809 | 159,400 |
| 2021/02/24 | 1,785 | 1,840 | 1,763 | 1,814 | 237,900 |
| 2021/02/22 | 1,728 | 1,769 | 1,710 | 1,759 | 98,400 |
| 2021/02/19 | 1,710 | 1,729 | 1,672 | 1,691 | 100,200 |
| 2021/02/18 | 1,713 | 1,784 | 1,709 | 1,721 | 213,300 |
| 2021/02/17 | 1,645 | 1,713 | 1,634 | 1,699 | 128,400 |
| 2021/02/16 | 1,690 | 1,697 | 1,656 | 1,658 | 81,900 |
| 2021/02/15 | 1,709 | 1,709 | 1,673 | 1,694 | 79,400 |
| 2021/02/12 | 1,719 | 1,719 | 1,670 | 1,703 | 104,600 |
| 2021/02/10 | 1,699 | 1,727 | 1,680 | 1,726 | 147,100 |
| 2021/02/09 | 1,635 | 1,700 | 1,632 | 1,689 | 197,300 |
| 2021/02/08 | 1,650 | 1,738 | 1,620 | 1,627 | 402,000 |
| 2021/02/05 | 1,530 | 1,620 | 1,525 | 1,616 | 280,400 |
| 2021/02/04 | 1,538 | 1,549 | 1,507 | 1,517 | 79,200 |
| 2021/02/03 | 1,510 | 1,536 | 1,497 | 1,506 | 81,200 |
| 2021/02/02 | 1,490 | 1,507 | 1,474 | 1,496 | 65,600 |
| 2021/02/01 | 1,474 | 1,494 | 1,453 | 1,474 | 82,000 |
| 2021/01/29 | 1,538 | 1,538 | 1,459 | 1,471 | 208,500 |
| 2021/01/28 | 1,475 | 1,548 | 1,470 | 1,548 | 320,300 |
| 2021/01/27 | 1,486 | 1,512 | 1,457 | 1,505 | 407,300 |
| 2021/01/26 | 1,475 | 1,500 | 1,462 | 1,491 | 235,700 |
| 2021/01/25 | 1,483 | 1,500 | 1,460 | 1,471 | 121,300 |
| 2021/01/22 | 1,502 | 1,508 | 1,473 | 1,483 | 150,500 |
| 2021/01/21 | 1,528 | 1,554 | 1,505 | 1,517 | 162,700 |
| 2021/01/20 | 1,469 | 1,514 | 1,458 | 1,514 | 190,000 |
| 2021/01/19 | 1,456 | 1,476 | 1,451 | 1,476 | 106,200 |
| 2021/01/18 | 1,456 | 1,468 | 1,430 | 1,455 | 122,300 |
| 2021/01/15 | 1,432 | 1,467 | 1,423 | 1,456 | 171,700 |
| 2021/01/14 | 1,411 | 1,432 | 1,409 | 1,423 | 72,700 |
| 2021/01/13 | 1,410 | 1,432 | 1,405 | 1,413 | 75,600 |
| 2021/01/12 | 1,391 | 1,430 | 1,388 | 1,409 | 114,700 |
| 2021/01/08 | 1,371 | 1,404 | 1,360 | 1,404 | 120,300 |
| 2021/01/07 | 1,386 | 1,394 | 1,371 | 1,372 | 154,600 |
| 2021/01/06 | 1,350 | 1,375 | 1,338 | 1,375 | 130,800 |
| 2021/01/05 | 1,348 | 1,384 | 1,316 | 1,346 | 247,900 |
| 2021/01/04 | 1,427 | 1,433 | 1,356 | 1,371 | 398,200 |