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
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

このページの先頭へ