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
2025-02-072,6242,6932,6132,673168,7002,673
2025-02-062,6002,6752,6002,67496,2002,674
2025-02-052,6132,6432,5782,588184,6002,588
2025-02-042,6652,6972,6092,610161,0002,610
2025-02-032,7452,7452,6442,646219,2002,646
2025-01-312,8502,8512,7622,763240,2002,763
2025-01-302,8702,8822,8502,872264,9002,872
2025-01-292,9072,9672,8702,943719,6002,943
2025-01-282,8282,9442,8062,899318,0002,899
2025-01-272,7932,8372,7922,828155,5002,828
2025-01-242,7922,8232,7892,791102,0002,791
2025-01-232,7952,7952,7642,78574,4002,785
2025-01-222,7762,7942,7602,79276,0002,792
2025-01-212,7452,7772,7412,77283,5002,772
2025-01-202,7572,7772,7402,74096,3002,740
2025-01-172,7742,7842,7212,756139,7002,756
2025-01-162,7932,8152,7722,781111,1002,781
2025-01-152,7522,8032,7522,774146,3002,774
2025-01-142,8202,8202,7502,765246,5002,765
2025-01-102,8402,8412,8002,831169,2002,831
2025-01-092,7982,8742,7722,862228,6002,862
2025-01-082,8922,8972,7742,786254,3002,786
2025-01-072,8462,8922,8182,874193,6002,874
2025-01-062,8512,8792,8252,825142,9002,825

分割・併合履歴 : [2015-07-29]1株→3株 [2015-01-28]1株→2株