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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |