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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 3,310 | 3,355 | 3,275 | 3,285 | 53,400 |
| 2024/11/18 | 3,330 | 3,370 | 3,280 | 3,310 | 71,400 |
| 2024/11/15 | 3,330 | 3,360 | 3,315 | 3,350 | 66,300 |
| 2024/11/14 | 3,455 | 3,455 | 3,330 | 3,330 | 122,700 |
| 2024/11/13 | 3,455 | 3,525 | 3,455 | 3,460 | 88,800 |
| 2024/11/12 | 3,455 | 3,525 | 3,440 | 3,440 | 77,400 |
| 2024/11/11 | 3,450 | 3,480 | 3,420 | 3,475 | 88,300 |
| 2024/11/08 | 3,520 | 3,575 | 3,510 | 3,510 | 70,300 |
| 2024/11/07 | 3,490 | 3,555 | 3,435 | 3,510 | 99,000 |
| 2024/11/06 | 3,525 | 3,555 | 3,465 | 3,480 | 66,700 |
| 2024/11/05 | 3,495 | 3,550 | 3,430 | 3,510 | 76,200 |
| 2024/11/01 | 3,520 | 3,545 | 3,465 | 3,465 | 119,100 |
| 2024/10/31 | 3,570 | 3,610 | 3,535 | 3,560 | 144,500 |
| 2024/10/30 | 3,590 | 3,640 | 3,570 | 3,585 | 103,300 |
| 2024/10/29 | 3,540 | 3,625 | 3,525 | 3,580 | 85,500 |
| 2024/10/28 | 3,600 | 3,655 | 3,560 | 3,570 | 65,900 |
| 2024/10/25 | 3,630 | 3,650 | 3,570 | 3,575 | 69,700 |
| 2024/10/24 | 3,645 | 3,710 | 3,640 | 3,640 | 77,100 |
| 2024/10/23 | 3,795 | 3,820 | 3,675 | 3,685 | 125,400 |
| 2024/10/22 | 3,900 | 3,915 | 3,790 | 3,790 | 124,500 |
| 2024/10/21 | 3,930 | 4,035 | 3,930 | 3,950 | 100,100 |
| 2024/10/18 | 4,055 | 4,085 | 3,895 | 3,925 | 164,100 |
| 2024/10/17 | 4,095 | 4,115 | 4,025 | 4,085 | 91,400 |
| 2024/10/16 | 4,120 | 4,250 | 4,080 | 4,095 | 107,900 |
| 2024/10/15 | 4,150 | 4,215 | 4,110 | 4,110 | 146,800 |
| 2024/10/11 | 4,010 | 4,190 | 3,970 | 4,150 | 191,800 |
| 2024/10/10 | 4,040 | 4,060 | 3,945 | 3,955 | 85,000 |
| 2024/10/09 | 3,910 | 4,055 | 3,905 | 4,050 | 127,200 |
| 2024/10/08 | 4,005 | 4,020 | 3,890 | 3,895 | 168,900 |
| 2024/10/07 | 3,950 | 4,100 | 3,930 | 4,055 | 110,500 |
| 2024/10/04 | 3,940 | 3,990 | 3,940 | 3,950 | 77,500 |
| 2024/10/03 | 4,045 | 4,065 | 3,895 | 3,920 | 153,500 |
| 2024/10/02 | 4,130 | 4,180 | 3,950 | 3,975 | 120,600 |
| 2024/10/01 | 4,095 | 4,170 | 4,065 | 4,130 | 99,200 |
| 2024/09/30 | 4,120 | 4,230 | 4,085 | 4,085 | 217,400 |
| 2024/09/27 | 4,270 | 4,295 | 4,170 | 4,175 | 165,300 |
| 2024/09/26 | 4,080 | 4,250 | 4,015 | 4,250 | 200,800 |
| 2024/09/25 | 4,135 | 4,145 | 4,030 | 4,070 | 180,800 |
| 2024/09/24 | 4,020 | 4,175 | 3,995 | 4,135 | 359,800 |
| 2024/09/20 | 3,930 | 3,935 | 3,830 | 3,915 | 192,500 |
| 2024/09/19 | 3,680 | 3,875 | 3,600 | 3,860 | 278,300 |
| 2024/09/18 | 3,585 | 3,645 | 3,500 | 3,635 | 324,700 |
| 2024/09/17 | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 |
| 2024/09/13 | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 |
| 2024/09/12 | 3,025 | 3,050 | 2,967 | 3,000 | 192,500 |
| 2024/09/11 | 3,045 | 3,065 | 2,946 | 2,973 | 115,600 |
| 2024/09/10 | 3,060 | 3,145 | 3,045 | 3,045 | 86,900 |
| 2024/09/09 | 3,090 | 3,090 | 3,030 | 3,060 | 69,900 |
| 2024/09/06 | 3,180 | 3,215 | 3,095 | 3,110 | 55,100 |
| 2024/09/05 | 3,165 | 3,210 | 3,125 | 3,140 | 58,100 |
| 2024/09/04 | 3,165 | 3,230 | 3,130 | 3,170 | 75,200 |
| 2024/09/03 | 3,255 | 3,295 | 3,225 | 3,275 | 49,900 |
| 2024/09/02 | 3,430 | 3,430 | 3,180 | 3,265 | 251,500 |
| 2024/08/30 | 3,400 | 3,450 | 3,400 | 3,435 | 37,900 |
| 2024/08/29 | 3,405 | 3,435 | 3,360 | 3,400 | 63,800 |
| 2024/08/28 | 3,460 | 3,475 | 3,425 | 3,430 | 39,500 |
| 2024/08/27 | 3,480 | 3,490 | 3,440 | 3,475 | 40,400 |
| 2024/08/26 | 3,465 | 3,480 | 3,435 | 3,480 | 56,000 |
| 2024/08/23 | 3,455 | 3,470 | 3,425 | 3,435 | 23,000 |
| 2024/08/22 | 3,450 | 3,490 | 3,410 | 3,470 | 61,100 |
| 2024/08/21 | 3,525 | 3,570 | 3,450 | 3,450 | 53,500 |
| 2024/08/20 | 3,385 | 3,495 | 3,360 | 3,495 | 44,700 |
| 2024/08/19 | 3,450 | 3,450 | 3,360 | 3,385 | 50,300 |
| 2024/08/16 | 3,480 | 3,500 | 3,440 | 3,470 | 30,100 |
| 2024/08/15 | 3,395 | 3,430 | 3,385 | 3,410 | 31,600 |
| 2024/08/14 | 3,420 | 3,445 | 3,365 | 3,420 | 32,200 |
| 2024/08/13 | 3,325 | 3,375 | 3,290 | 3,365 | 47,200 |
| 2024/08/09 | 3,355 | 3,370 | 3,255 | 3,325 | 80,400 |
| 2024/08/08 | 3,280 | 3,330 | 3,215 | 3,285 | 83,800 |
| 2024/08/07 | 3,340 | 3,375 | 3,230 | 3,285 | 104,100 |
| 2024/08/06 | 3,270 | 3,445 | 3,245 | 3,435 | 112,100 |
| 2024/08/05 | 3,145 | 3,400 | 2,910 | 2,976 | 291,600 |
| 2024/08/02 | 3,580 | 3,580 | 3,355 | 3,355 | 210,700 |
| 2024/08/01 | 3,825 | 3,825 | 3,650 | 3,695 | 113,300 |
| 2024/07/31 | 3,715 | 3,835 | 3,685 | 3,835 | 118,400 |
| 2024/07/30 | 3,715 | 3,770 | 3,670 | 3,735 | 274,400 |
| 2024/07/29 | 3,555 | 3,725 | 3,550 | 3,720 | 586,100 |
| 2024/07/26 | 3,615 | 3,625 | 3,540 | 3,555 | 112,200 |
| 2024/07/25 | 3,605 | 3,635 | 3,595 | 3,600 | 100,600 |
| 2024/07/24 | 3,660 | 3,675 | 3,625 | 3,630 | 71,200 |
| 2024/07/23 | 3,685 | 3,725 | 3,635 | 3,660 | 76,800 |
| 2024/07/22 | 3,720 | 3,720 | 3,635 | 3,670 | 64,400 |
| 2024/07/19 | 3,695 | 3,725 | 3,655 | 3,725 | 64,100 |
| 2024/07/18 | 3,690 | 3,740 | 3,685 | 3,715 | 57,300 |
| 2024/07/17 | 3,740 | 3,760 | 3,670 | 3,675 | 119,800 |
| 2024/07/16 | 3,860 | 3,900 | 3,730 | 3,735 | 165,000 |
| 2024/07/12 | 3,820 | 3,935 | 3,820 | 3,905 | 76,200 |
| 2024/07/11 | 3,910 | 3,915 | 3,815 | 3,815 | 89,600 |
| 2024/07/10 | 3,915 | 3,980 | 3,875 | 3,905 | 72,800 |
| 2024/07/09 | 3,960 | 4,010 | 3,885 | 3,905 | 96,400 |
| 2024/07/08 | 4,000 | 4,020 | 3,915 | 3,915 | 78,700 |
| 2024/07/05 | 3,920 | 4,015 | 3,910 | 3,960 | 86,700 |
| 2024/07/04 | 3,875 | 3,960 | 3,855 | 3,880 | 90,600 |
| 2024/07/03 | 3,875 | 3,945 | 3,845 | 3,875 | 133,500 |
| 2024/07/02 | 3,695 | 3,895 | 3,675 | 3,885 | 136,100 |
| 2024/07/01 | 3,715 | 3,770 | 3,695 | 3,700 | 66,000 |
| 2024/06/28 | 3,750 | 3,755 | 3,690 | 3,720 | 78,800 |
| 2024/06/27 | 3,690 | 3,780 | 3,670 | 3,775 | 105,200 |
| 2024/06/26 | 3,680 | 3,690 | 3,610 | 3,665 | 94,700 |
| 2024/06/25 | 3,675 | 3,750 | 3,625 | 3,670 | 146,700 |
| 2024/06/24 | 3,610 | 3,705 | 3,575 | 3,625 | 124,100 |
| 2024/06/21 | 3,525 | 3,655 | 3,510 | 3,575 | 115,600 |
| 2024/06/20 | 3,615 | 3,630 | 3,550 | 3,550 | 81,100 |
| 2024/06/19 | 3,675 | 3,690 | 3,605 | 3,635 | 56,400 |
| 2024/06/18 | 3,710 | 3,720 | 3,620 | 3,675 | 85,400 |
| 2024/06/17 | 3,890 | 3,895 | 3,650 | 3,675 | 188,100 |
| 2024/06/14 | 3,805 | 3,930 | 3,775 | 3,930 | 72,300 |
| 2024/06/13 | 3,830 | 3,905 | 3,760 | 3,800 | 115,200 |
| 2024/06/12 | 3,920 | 3,925 | 3,790 | 3,835 | 100,900 |
| 2024/06/11 | 3,800 | 4,000 | 3,765 | 3,890 | 317,400 |
| 2024/06/10 | 3,870 | 3,935 | 3,615 | 3,645 | 312,600 |
| 2024/06/07 | 3,715 | 3,750 | 3,685 | 3,720 | 87,600 |
| 2024/06/06 | 3,770 | 3,770 | 3,695 | 3,745 | 64,200 |
| 2024/06/05 | 3,800 | 3,815 | 3,735 | 3,735 | 61,000 |
| 2024/06/04 | 3,780 | 3,825 | 3,750 | 3,805 | 53,400 |
| 2024/06/03 | 3,855 | 3,870 | 3,780 | 3,795 | 56,700 |
| 2024/05/31 | 3,850 | 3,875 | 3,790 | 3,825 | 67,100 |
| 2024/05/30 | 3,760 | 3,860 | 3,760 | 3,830 | 59,900 |
| 2024/05/29 | 3,805 | 3,860 | 3,760 | 3,780 | 63,400 |
| 2024/05/28 | 3,925 | 3,945 | 3,805 | 3,810 | 59,400 |
| 2024/05/27 | 3,865 | 3,915 | 3,855 | 3,905 | 32,800 |
| 2024/05/24 | 3,845 | 3,930 | 3,820 | 3,860 | 37,200 |
| 2024/05/23 | 3,895 | 3,915 | 3,855 | 3,895 | 46,700 |
| 2024/05/22 | 3,965 | 3,975 | 3,880 | 3,880 | 59,300 |
| 2024/05/21 | 4,000 | 4,035 | 3,960 | 3,960 | 47,100 |
| 2024/05/20 | 3,995 | 4,080 | 3,970 | 3,970 | 89,300 |
| 2024/05/17 | 3,865 | 4,025 | 3,865 | 3,975 | 105,200 |
| 2024/05/16 | 3,880 | 3,920 | 3,825 | 3,890 | 97,500 |
| 2024/05/15 | 3,870 | 3,870 | 3,790 | 3,815 | 54,000 |
| 2024/05/14 | 3,835 | 3,860 | 3,795 | 3,820 | 56,100 |
| 2024/05/13 | 3,930 | 3,960 | 3,845 | 3,850 | 69,700 |
| 2024/05/10 | 3,960 | 3,975 | 3,895 | 3,975 | 53,600 |
| 2024/05/09 | 3,950 | 4,025 | 3,910 | 3,960 | 48,400 |
| 2024/05/08 | 3,950 | 3,990 | 3,930 | 3,940 | 37,600 |
| 2024/05/07 | 4,000 | 4,015 | 3,920 | 3,990 | 60,800 |
| 2024/05/02 | 4,000 | 4,040 | 3,910 | 3,985 | 69,100 |
| 2024/05/01 | 4,010 | 4,015 | 3,935 | 3,945 | 54,500 |
| 2024/04/30 | 4,015 | 4,040 | 3,975 | 4,030 | 45,300 |
| 2024/04/26 | 4,045 | 4,045 | 3,960 | 4,005 | 43,900 |
| 2024/04/25 | 4,075 | 4,075 | 3,990 | 4,000 | 65,400 |
| 2024/04/24 | 4,100 | 4,115 | 4,025 | 4,090 | 53,300 |
| 2024/04/23 | 4,090 | 4,115 | 4,035 | 4,070 | 74,600 |
| 2024/04/22 | 3,950 | 4,060 | 3,950 | 4,060 | 61,100 |
| 2024/04/19 | 4,000 | 4,020 | 3,880 | 3,975 | 90,900 |
| 2024/04/18 | 3,955 | 4,100 | 3,945 | 4,050 | 82,400 |
| 2024/04/17 | 4,145 | 4,150 | 3,995 | 3,995 | 68,000 |
| 2024/04/16 | 4,215 | 4,215 | 4,085 | 4,095 | 81,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,110 | 4,235 | 61,500 |
| 2024/04/12 | 4,200 | 4,295 | 4,170 | 4,195 | 105,300 |
| 2024/04/11 | 4,285 | 4,295 | 4,205 | 4,240 | 73,900 |
| 2024/04/10 | 4,295 | 4,345 | 4,280 | 4,310 | 58,000 |
| 2024/04/09 | 4,280 | 4,350 | 4,250 | 4,325 | 124,000 |
| 2024/04/08 | 4,615 | 4,655 | 4,335 | 4,335 | 177,400 |
| 2024/04/05 | 4,450 | 4,595 | 4,450 | 4,515 | 85,900 |
| 2024/04/04 | 4,505 | 4,585 | 4,460 | 4,545 | 74,100 |
| 2024/04/03 | 4,440 | 4,595 | 4,440 | 4,490 | 82,100 |
| 2024/04/02 | 4,640 | 4,640 | 4,470 | 4,500 | 84,300 |
| 2024/04/01 | 4,740 | 4,740 | 4,565 | 4,585 | 126,000 |
| 2024/03/29 | 4,725 | 4,770 | 4,685 | 4,745 | 80,100 |
| 2024/03/28 | 4,830 | 4,855 | 4,700 | 4,725 | 105,900 |
| 2024/03/27 | 4,800 | 4,930 | 4,765 | 4,875 | 124,100 |
| 2024/03/26 | 4,800 | 4,880 | 4,730 | 4,760 | 85,500 |
| 2024/03/25 | 4,900 | 4,950 | 4,785 | 4,790 | 187,800 |
| 2024/03/22 | 4,625 | 4,835 | 4,590 | 4,835 | 169,400 |
| 2024/03/21 | 4,645 | 4,740 | 4,595 | 4,625 | 155,500 |
| 2024/03/19 | 4,505 | 4,655 | 4,495 | 4,655 | 261,100 |
| 2024/03/18 | 4,415 | 4,500 | 4,365 | 4,435 | 143,600 |
| 2024/03/15 | 4,265 | 4,535 | 4,170 | 4,485 | 236,400 |
| 2024/03/14 | 4,285 | 4,375 | 4,205 | 4,290 | 152,000 |
| 2024/03/13 | 4,280 | 4,490 | 4,260 | 4,295 | 263,000 |
| 2024/03/12 | 4,355 | 4,375 | 4,160 | 4,320 | 378,100 |
| 2024/03/11 | 4,580 | 4,710 | 4,315 | 4,565 | 703,900 |
| 2024/03/08 | 4,550 | 4,570 | 4,400 | 4,510 | 242,700 |
| 2024/03/07 | 4,480 | 4,585 | 4,480 | 4,520 | 136,200 |
| 2024/03/06 | 4,455 | 4,505 | 4,390 | 4,450 | 116,700 |
| 2024/03/05 | 4,300 | 4,500 | 4,250 | 4,500 | 133,700 |
| 2024/03/04 | 4,270 | 4,310 | 4,205 | 4,300 | 72,200 |
| 2024/03/01 | 4,320 | 4,360 | 4,215 | 4,270 | 91,300 |
| 2024/02/29 | 4,155 | 4,225 | 4,140 | 4,215 | 61,400 |
| 2024/02/28 | 4,150 | 4,230 | 4,150 | 4,185 | 54,200 |
| 2024/02/27 | 4,220 | 4,275 | 4,145 | 4,200 | 79,700 |
| 2024/02/26 | 4,150 | 4,210 | 4,120 | 4,160 | 111,600 |
| 2024/02/22 | 4,040 | 4,130 | 4,025 | 4,120 | 67,100 |
| 2024/02/21 | 4,065 | 4,100 | 4,050 | 4,055 | 60,300 |
| 2024/02/20 | 4,125 | 4,155 | 4,070 | 4,075 | 72,900 |
| 2024/02/19 | 3,905 | 4,135 | 3,900 | 4,120 | 173,200 |
| 2024/02/16 | 3,800 | 3,900 | 3,790 | 3,890 | 107,900 |
| 2024/02/15 | 3,855 | 3,865 | 3,750 | 3,785 | 86,800 |
| 2024/02/14 | 3,935 | 3,955 | 3,840 | 3,845 | 99,000 |
| 2024/02/13 | 3,945 | 3,975 | 3,870 | 3,915 | 177,500 |
| 2024/02/09 | 3,880 | 4,155 | 3,870 | 4,050 | 427,600 |
| 2024/02/08 | 3,750 | 3,825 | 3,735 | 3,795 | 141,500 |
| 2024/02/07 | 3,600 | 3,710 | 3,580 | 3,685 | 84,900 |
| 2024/02/06 | 3,630 | 3,690 | 3,595 | 3,635 | 79,200 |
| 2024/02/05 | 3,770 | 3,780 | 3,670 | 3,670 | 100,200 |
| 2024/02/02 | 3,755 | 3,795 | 3,745 | 3,750 | 102,400 |
| 2024/02/01 | 3,760 | 3,830 | 3,695 | 3,825 | 143,200 |
| 2024/01/31 | 3,790 | 3,860 | 3,720 | 3,790 | 202,300 |
| 2024/01/30 | 3,835 | 3,860 | 3,705 | 3,755 | 342,500 |
| 2024/01/29 | 3,805 | 3,865 | 3,745 | 3,780 | 669,800 |
| 2024/01/26 | 3,830 | 3,830 | 3,750 | 3,755 | 147,300 |
| 2024/01/25 | 3,805 | 3,845 | 3,785 | 3,830 | 161,100 |
| 2024/01/24 | 3,985 | 4,015 | 3,870 | 3,875 | 230,200 |
| 2024/01/23 | 3,805 | 4,055 | 3,775 | 4,000 | 368,600 |
| 2024/01/22 | 3,860 | 3,875 | 3,785 | 3,820 | 118,300 |
| 2024/01/19 | 3,850 | 3,910 | 3,775 | 3,830 | 212,800 |
| 2024/01/18 | 3,760 | 3,850 | 3,690 | 3,850 | 252,300 |
| 2024/01/17 | 3,615 | 3,820 | 3,610 | 3,780 | 294,600 |
| 2024/01/16 | 3,580 | 3,635 | 3,550 | 3,565 | 95,100 |
| 2024/01/15 | 3,425 | 3,605 | 3,415 | 3,595 | 141,500 |
| 2024/01/12 | 3,480 | 3,540 | 3,445 | 3,445 | 193,900 |
| 2024/01/11 | 3,485 | 3,490 | 3,410 | 3,435 | 83,300 |
| 2024/01/10 | 3,485 | 3,490 | 3,445 | 3,455 | 92,200 |
| 2024/01/09 | 3,355 | 3,500 | 3,355 | 3,485 | 157,700 |
| 2024/01/05 | 3,430 | 3,435 | 3,335 | 3,350 | 77,000 |
| 2024/01/04 | 3,390 | 3,410 | 3,325 | 3,400 | 80,500 |