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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,000 | 4,040 | 3,910 | 3,985 | 69,100 | 3,985 |
| 2024-05-01 | 4,010 | 4,015 | 3,935 | 3,945 | 54,500 | 3,945 |
| 2024-04-30 | 4,015 | 4,040 | 3,975 | 4,030 | 45,300 | 4,030 |
| 2024-04-26 | 4,045 | 4,045 | 3,960 | 4,005 | 43,900 | 4,005 |
| 2024-04-25 | 4,075 | 4,075 | 3,990 | 4,000 | 65,400 | 4,000 |
| 2024-04-24 | 4,100 | 4,115 | 4,025 | 4,090 | 53,300 | 4,090 |
| 2024-04-23 | 4,090 | 4,115 | 4,035 | 4,070 | 74,600 | 4,070 |
| 2024-04-22 | 3,950 | 4,060 | 3,950 | 4,060 | 61,100 | 4,060 |
| 2024-04-19 | 4,000 | 4,020 | 3,880 | 3,975 | 90,900 | 3,975 |
| 2024-04-18 | 3,955 | 4,100 | 3,945 | 4,050 | 82,400 | 4,050 |
| 2024-04-17 | 4,145 | 4,150 | 3,995 | 3,995 | 68,000 | 3,995 |
| 2024-04-16 | 4,215 | 4,215 | 4,085 | 4,095 | 81,700 | 4,095 |
| 2024-04-15 | 4,150 | 4,255 | 4,110 | 4,235 | 61,500 | 4,235 |
| 2024-04-12 | 4,200 | 4,295 | 4,170 | 4,195 | 105,300 | 4,195 |
| 2024-04-11 | 4,285 | 4,295 | 4,205 | 4,240 | 73,900 | 4,240 |
| 2024-04-10 | 4,295 | 4,345 | 4,280 | 4,310 | 58,000 | 4,310 |
| 2024-04-09 | 4,280 | 4,350 | 4,250 | 4,325 | 124,000 | 4,325 |
| 2024-04-08 | 4,615 | 4,655 | 4,335 | 4,335 | 177,400 | 4,335 |
| 2024-04-05 | 4,450 | 4,595 | 4,450 | 4,515 | 85,900 | 4,515 |
| 2024-04-04 | 4,505 | 4,585 | 4,460 | 4,545 | 74,100 | 4,545 |
| 2024-04-03 | 4,440 | 4,595 | 4,440 | 4,490 | 82,100 | 4,490 |
| 2024-04-02 | 4,640 | 4,640 | 4,470 | 4,500 | 84,300 | 4,500 |
| 2024-04-01 | 4,740 | 4,740 | 4,565 | 4,585 | 126,000 | 4,585 |
| 2024-03-29 | 4,725 | 4,770 | 4,685 | 4,745 | 80,100 | 4,745 |
| 2024-03-28 | 4,830 | 4,855 | 4,700 | 4,725 | 105,900 | 4,725 |
| 2024-03-27 | 4,800 | 4,930 | 4,765 | 4,875 | 124,100 | 4,875 |
| 2024-03-26 | 4,800 | 4,880 | 4,730 | 4,760 | 85,500 | 4,760 |
| 2024-03-25 | 4,900 | 4,950 | 4,785 | 4,790 | 187,800 | 4,790 |
| 2024-03-22 | 4,625 | 4,835 | 4,590 | 4,835 | 169,400 | 4,835 |
| 2024-03-21 | 4,645 | 4,740 | 4,595 | 4,625 | 155,500 | 4,625 |
| 2024-03-19 | 4,505 | 4,655 | 4,495 | 4,655 | 261,100 | 4,655 |
| 2024-03-18 | 4,415 | 4,500 | 4,365 | 4,435 | 143,600 | 4,435 |
| 2024-03-15 | 4,265 | 4,535 | 4,170 | 4,485 | 236,400 | 4,485 |
| 2024-03-14 | 4,285 | 4,375 | 4,205 | 4,290 | 152,000 | 4,290 |
| 2024-03-13 | 4,280 | 4,490 | 4,260 | 4,295 | 263,000 | 4,295 |
| 2024-03-12 | 4,355 | 4,375 | 4,160 | 4,320 | 378,100 | 4,320 |
| 2024-03-11 | 4,580 | 4,710 | 4,315 | 4,565 | 703,900 | 4,565 |
| 2024-03-08 | 4,550 | 4,570 | 4,400 | 4,510 | 242,700 | 4,510 |
| 2024-03-07 | 4,480 | 4,585 | 4,480 | 4,520 | 136,200 | 4,520 |
| 2024-03-06 | 4,455 | 4,505 | 4,390 | 4,450 | 116,700 | 4,450 |
| 2024-03-05 | 4,300 | 4,500 | 4,250 | 4,500 | 133,700 | 4,500 |
| 2024-03-04 | 4,270 | 4,310 | 4,205 | 4,300 | 72,200 | 4,300 |
| 2024-03-01 | 4,320 | 4,360 | 4,215 | 4,270 | 91,300 | 4,270 |
| 2024-02-29 | 4,155 | 4,225 | 4,140 | 4,215 | 61,400 | 4,215 |
| 2024-02-28 | 4,150 | 4,230 | 4,150 | 4,185 | 54,200 | 4,185 |
| 2024-02-27 | 4,220 | 4,275 | 4,145 | 4,200 | 79,700 | 4,200 |
| 2024-02-26 | 4,150 | 4,210 | 4,120 | 4,160 | 111,600 | 4,160 |
| 2024-02-22 | 4,040 | 4,130 | 4,025 | 4,120 | 67,100 | 4,120 |
| 2024-02-21 | 4,065 | 4,100 | 4,050 | 4,055 | 60,300 | 4,055 |
| 2024-02-20 | 4,125 | 4,155 | 4,070 | 4,075 | 72,900 | 4,075 |
| 2024-02-19 | 3,905 | 4,135 | 3,900 | 4,120 | 173,200 | 4,120 |
| 2024-02-16 | 3,800 | 3,900 | 3,790 | 3,890 | 107,900 | 3,890 |
| 2024-02-15 | 3,855 | 3,865 | 3,750 | 3,785 | 86,800 | 3,785 |
| 2024-02-14 | 3,935 | 3,955 | 3,840 | 3,845 | 99,000 | 3,845 |
| 2024-02-13 | 3,945 | 3,975 | 3,870 | 3,915 | 177,500 | 3,915 |
| 2024-02-09 | 3,880 | 4,155 | 3,870 | 4,050 | 427,600 | 4,050 |
| 2024-02-08 | 3,750 | 3,825 | 3,735 | 3,795 | 141,500 | 3,795 |
| 2024-02-07 | 3,600 | 3,710 | 3,580 | 3,685 | 84,900 | 3,685 |
| 2024-02-06 | 3,630 | 3,690 | 3,595 | 3,635 | 79,200 | 3,635 |
| 2024-02-05 | 3,770 | 3,780 | 3,670 | 3,670 | 100,200 | 3,670 |
| 2024-02-02 | 3,755 | 3,795 | 3,745 | 3,750 | 102,400 | 3,750 |
| 2024-02-01 | 3,760 | 3,830 | 3,695 | 3,825 | 143,200 | 3,825 |
| 2024-01-31 | 3,790 | 3,860 | 3,720 | 3,790 | 202,300 | 3,790 |
| 2024-01-30 | 3,835 | 3,860 | 3,705 | 3,755 | 342,500 | 3,755 |
| 2024-01-29 | 3,805 | 3,865 | 3,745 | 3,780 | 669,800 | 3,780 |
| 2024-01-26 | 3,830 | 3,830 | 3,750 | 3,755 | 147,300 | 3,755 |
| 2024-01-25 | 3,805 | 3,845 | 3,785 | 3,830 | 161,100 | 3,830 |
| 2024-01-24 | 3,985 | 4,015 | 3,870 | 3,875 | 230,200 | 3,875 |
| 2024-01-23 | 3,805 | 4,055 | 3,775 | 4,000 | 368,600 | 4,000 |
| 2024-01-22 | 3,860 | 3,875 | 3,785 | 3,820 | 118,300 | 3,820 |
| 2024-01-19 | 3,850 | 3,910 | 3,775 | 3,830 | 212,800 | 3,830 |
| 2024-01-18 | 3,760 | 3,850 | 3,690 | 3,850 | 252,300 | 3,850 |
| 2024-01-17 | 3,615 | 3,820 | 3,610 | 3,780 | 294,600 | 3,780 |
| 2024-01-16 | 3,580 | 3,635 | 3,550 | 3,565 | 95,100 | 3,565 |
| 2024-01-15 | 3,425 | 3,605 | 3,415 | 3,595 | 141,500 | 3,595 |
| 2024-01-12 | 3,480 | 3,540 | 3,445 | 3,445 | 193,900 | 3,445 |
| 2024-01-11 | 3,485 | 3,490 | 3,410 | 3,435 | 83,300 | 3,435 |
| 2024-01-10 | 3,485 | 3,490 | 3,445 | 3,455 | 92,200 | 3,455 |
| 2024-01-09 | 3,355 | 3,500 | 3,355 | 3,485 | 157,700 | 3,485 |
| 2024-01-05 | 3,430 | 3,435 | 3,335 | 3,350 | 77,000 | 3,350 |
| 2024-01-04 | 3,390 | 3,410 | 3,325 | 3,400 | 80,500 | 3,400 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株
