3193 (株)エターナルホスピタリティグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,662 | 2,696 | 2,555 | 2,608 | 167,000 | 2,608 |
| 2025-04-03 | 2,512 | 2,655 | 2,501 | 2,655 | 134,700 | 2,655 |
| 2025-04-02 | 2,636 | 2,645 | 2,591 | 2,594 | 78,700 | 2,594 |
| 2025-04-01 | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | 2,630 |
| 2025-03-31 | 2,700 | 2,700 | 2,642 | 2,656 | 78,300 | 2,656 |
| 2025-03-28 | 2,739 | 2,781 | 2,726 | 2,733 | 80,900 | 2,733 |
| 2025-03-27 | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 | 2,738 |
| 2025-03-26 | 2,675 | 2,686 | 2,647 | 2,673 | 68,000 | 2,673 |
| 2025-03-25 | 2,623 | 2,682 | 2,616 | 2,661 | 78,800 | 2,661 |
| 2025-03-24 | 2,654 | 2,654 | 2,590 | 2,615 | 67,300 | 2,615 |
| 2025-03-21 | 2,637 | 2,664 | 2,621 | 2,654 | 69,200 | 2,654 |
| 2025-03-19 | 2,686 | 2,690 | 2,596 | 2,636 | 108,200 | 2,636 |
| 2025-03-18 | 2,676 | 2,735 | 2,650 | 2,699 | 136,800 | 2,699 |
| 2025-03-17 | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | 2,634 |
| 2025-03-14 | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | 2,656 |
| 2025-03-13 | 2,690 | 2,720 | 2,641 | 2,671 | 173,000 | 2,671 |
| 2025-03-12 | 2,690 | 2,735 | 2,673 | 2,697 | 184,600 | 2,697 |
| 2025-03-11 | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 | 2,694 |
| 2025-03-10 | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | 2,579 |
| 2025-03-07 | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 | 2,472 |
| 2025-03-06 | 2,503 | 2,536 | 2,495 | 2,536 | 72,900 | 2,536 |
| 2025-03-05 | 2,497 | 2,515 | 2,481 | 2,503 | 79,400 | 2,503 |
| 2025-03-04 | 2,444 | 2,493 | 2,438 | 2,485 | 69,200 | 2,485 |
| 2025-03-03 | 2,484 | 2,497 | 2,458 | 2,464 | 77,700 | 2,464 |
| 2025-02-28 | 2,500 | 2,510 | 2,432 | 2,444 | 183,600 | 2,444 |
| 2025-02-27 | 2,496 | 2,533 | 2,496 | 2,533 | 98,800 | 2,533 |
| 2025-02-26 | 2,510 | 2,510 | 2,464 | 2,496 | 170,100 | 2,496 |
| 2025-02-25 | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 | 2,510 |
| 2025-02-21 | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 | 2,501 |
| 2025-02-20 | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 | 2,523 |
| 2025-02-19 | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 | 2,541 |
| 2025-02-18 | 2,548 | 2,596 | 2,545 | 2,574 | 77,500 | 2,574 |
| 2025-02-17 | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 | 2,550 |
| 2025-02-14 | 2,689 | 2,703 | 2,662 | 2,662 | 78,600 | 2,662 |
| 2025-02-13 | 2,660 | 2,713 | 2,645 | 2,713 | 87,800 | 2,713 |
| 2025-02-12 | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | 2,663 |
| 2025-02-10 | 2,673 | 2,703 | 2,658 | 2,663 | 92,800 | 2,663 |
| 2025-02-07 | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | 2,673 |
| 2025-02-06 | 2,600 | 2,675 | 2,600 | 2,674 | 96,200 | 2,674 |
| 2025-02-05 | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | 2,588 |
| 2025-02-04 | 2,665 | 2,697 | 2,609 | 2,610 | 161,000 | 2,610 |
| 2025-02-03 | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | 2,646 |
| 2025-01-31 | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | 2,763 |
| 2025-01-30 | 2,870 | 2,882 | 2,850 | 2,872 | 264,900 | 2,872 |
| 2025-01-29 | 2,907 | 2,967 | 2,870 | 2,943 | 719,600 | 2,943 |
| 2025-01-28 | 2,828 | 2,944 | 2,806 | 2,899 | 318,000 | 2,899 |
| 2025-01-27 | 2,793 | 2,837 | 2,792 | 2,828 | 155,500 | 2,828 |
| 2025-01-24 | 2,792 | 2,823 | 2,789 | 2,791 | 102,000 | 2,791 |
| 2025-01-23 | 2,795 | 2,795 | 2,764 | 2,785 | 74,400 | 2,785 |
| 2025-01-22 | 2,776 | 2,794 | 2,760 | 2,792 | 76,000 | 2,792 |
| 2025-01-21 | 2,745 | 2,777 | 2,741 | 2,772 | 83,500 | 2,772 |
| 2025-01-20 | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 | 2,740 |
| 2025-01-17 | 2,774 | 2,784 | 2,721 | 2,756 | 139,700 | 2,756 |
| 2025-01-16 | 2,793 | 2,815 | 2,772 | 2,781 | 111,100 | 2,781 |
| 2025-01-15 | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 | 2,774 |
| 2025-01-14 | 2,820 | 2,820 | 2,750 | 2,765 | 246,500 | 2,765 |
| 2025-01-10 | 2,840 | 2,841 | 2,800 | 2,831 | 169,200 | 2,831 |
| 2025-01-09 | 2,798 | 2,874 | 2,772 | 2,862 | 228,600 | 2,862 |
| 2025-01-08 | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 | 2,786 |
| 2025-01-07 | 2,846 | 2,892 | 2,818 | 2,874 | 193,600 | 2,874 |
| 2025-01-06 | 2,851 | 2,879 | 2,825 | 2,825 | 142,900 | 2,825 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株