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 |
---|---|---|---|---|---|---|
2025-02-07 | 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