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 |
|---|---|---|---|---|---|
| 2026/06/12 | 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 |