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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,390	2,405	2,349	2,404	123,800	2,404
2019-12-27	2,299	2,392	2,290	2,392	186,400	2,392
2019-12-26	2,310	2,345	2,296	2,299	122,100	2,299
2019-12-25	2,317	2,317	2,267	2,298	60,000	2,298
2019-12-24	2,260	2,319	2,245	2,317	121,100	2,317
2019-12-23	2,205	2,269	2,198	2,265	185,000	2,265
2019-12-20	2,221	2,232	2,178	2,186	246,700	2,186
2019-12-19	2,254	2,318	2,230	2,232	246,600	2,232
2019-12-18	2,341	2,341	2,236	2,257	533,400	2,257
2019-12-17	2,340	2,391	2,330	2,336	277,400	2,336
2019-12-16	2,383	2,399	2,313	2,322	333,800	2,322
2019-12-13	2,439	2,444	2,400	2,400	180,100	2,400
2019-12-12	2,390	2,439	2,390	2,430	278,000	2,430
2019-12-11	2,398	2,420	2,358	2,389	467,500	2,389
2019-12-10	2,341	2,396	2,334	2,378	886,700	2,378
2019-12-09	2,250	2,298	2,199	2,275	1,467,800	2,275
2019-12-06	1,930	1,931	1,905	1,908	80,600	1,908
2019-12-05	1,921	1,929	1,900	1,912	74,000	1,912
2019-12-04	1,900	1,918	1,894	1,915	64,600	1,915
2019-12-03	1,900	1,901	1,882	1,900	53,900	1,900
2019-12-02	1,884	1,901	1,881	1,897	51,100	1,897
2019-11-29	1,890	1,903	1,881	1,884	55,800	1,884
2019-11-28	1,921	1,923	1,887	1,893	109,300	1,893
2019-11-27	1,932	1,937	1,925	1,925	53,400	1,925
2019-11-26	1,970	1,980	1,946	1,946	57,000	1,946
2019-11-25	1,955	1,977	1,955	1,964	53,400	1,964
2019-11-22	1,971	1,981	1,961	1,961	36,500	1,961
2019-11-21	1,978	1,980	1,951	1,980	41,400	1,980
2019-11-20	1,995	1,995	1,951	1,978	93,700	1,978
2019-11-19	2,000	2,003	1,996	1,999	28,600	1,999
2019-11-18	2,009	2,009	1,992	1,996	52,100	1,996
2019-11-15	1,994	2,019	1,992	2,000	53,200	2,000
2019-11-14	2,006	2,013	1,987	1,994	74,400	1,994
2019-11-13	2,025	2,025	2,001	2,006	57,400	2,006
2019-11-12	2,020	2,035	2,012	2,024	49,300	2,024
2019-11-11	2,005	2,030	2,002	2,018	80,700	2,018
2019-11-08	2,010	2,011	1,994	2,000	69,800	2,000
2019-11-07	2,009	2,016	2,002	2,010	47,400	2,010
2019-11-06	2,045	2,057	2,005	2,015	83,100	2,015
2019-11-05	2,020	2,049	2,014	2,030	96,600	2,030
2019-11-01	2,000	2,021	1,997	2,007	82,600	2,007
2019-10-31	2,003	2,021	1,996	2,002	69,300	2,002
2019-10-30	2,045	2,048	2,003	2,022	100,000	2,022
2019-10-29	2,080	2,089	2,046	2,049	67,400	2,049
2019-10-28	2,078	2,085	2,062	2,071	36,400	2,071
2019-10-25	2,074	2,083	2,057	2,080	73,000	2,080
2019-10-24	2,082	2,082	2,060	2,074	54,000	2,074
2019-10-23	2,070	2,086	2,051	2,086	76,900	2,086
2019-10-21	2,100	2,108	2,070	2,080	97,500	2,080
2019-10-18	2,140	2,149	2,101	2,122	69,700	2,122
2019-10-17	2,150	2,150	2,130	2,130	41,800	2,130
2019-10-16	2,185	2,185	2,142	2,150	133,300	2,150
2019-10-15	2,200	2,249	2,191	2,197	55,500	2,197
2019-10-11	2,186	2,202	2,180	2,199	76,900	2,199
2019-10-10	2,215	2,235	2,186	2,200	137,400	2,200
2019-10-09	2,279	2,279	2,230	2,242	156,700	2,242
2019-10-08	2,399	2,399	2,302	2,306	177,700	2,306
2019-10-07	2,450	2,469	2,430	2,433	27,900	2,433
2019-10-04	2,450	2,480	2,426	2,449	43,800	2,449
2019-10-03	2,453	2,479	2,433	2,441	44,000	2,441
2019-10-02	2,445	2,491	2,442	2,485	61,200	2,485
2019-10-01	2,418	2,463	2,410	2,453	50,400	2,453
2019-09-30	2,469	2,498	2,413	2,425	78,100	2,425
2019-09-27	2,423	2,465	2,404	2,464	77,300	2,464
2019-09-26	2,369	2,445	2,366	2,406	158,400	2,406
2019-09-25	2,320	2,373	2,310	2,361	153,800	2,361
2019-09-24	2,270	2,325	2,270	2,320	70,200	2,320
2019-09-20	2,278	2,307	2,270	2,300	46,700	2,300
2019-09-19	2,312	2,342	2,277	2,292	80,300	2,292
2019-09-18	2,329	2,340	2,262	2,300	155,700	2,300
2019-09-17	2,198	2,347	2,198	2,329	287,800	2,329
2019-09-13	2,134	2,184	2,107	2,172	104,200	2,172
2019-09-12	2,150	2,200	2,108	2,118	113,000	2,118
2019-09-11	2,138	2,143	2,112	2,126	38,300	2,126
2019-09-10	2,108	2,126	2,098	2,120	32,500	2,120
2019-09-09	2,135	2,135	2,107	2,119	29,000	2,119
2019-09-06	2,131	2,145	2,123	2,139	18,500	2,139
2019-09-05	2,108	2,143	2,099	2,131	37,600	2,131
2019-09-04	2,121	2,123	2,097	2,115	23,900	2,115
2019-09-03	2,119	2,131	2,116	2,121	16,900	2,121
2019-09-02	2,124	2,130	2,101	2,123	14,700	2,123
2019-08-30	2,115	2,140	2,098	2,124	50,400	2,124
2019-08-29	2,112	2,117	2,066	2,096	53,900	2,096
2019-08-28	2,146	2,157	2,105	2,112	27,900	2,112
2019-08-27	2,158	2,170	2,144	2,146	17,600	2,146
2019-08-26	2,130	2,161	2,115	2,152	25,100	2,152
2019-08-23	2,165	2,171	2,152	2,168	16,400	2,168
2019-08-22	2,181	2,189	2,156	2,161	30,400	2,161
2019-08-21	2,196	2,196	2,172	2,180	18,300	2,180
2019-08-20	2,170	2,198	2,168	2,198	34,200	2,198
2019-08-19	2,138	2,153	2,132	2,147	18,600	2,147
2019-08-16	2,175	2,180	2,141	2,143	26,400	2,143
2019-08-15	2,172	2,174	2,152	2,166	33,000	2,166
2019-08-14	2,190	2,209	2,178	2,209	47,600	2,209
2019-08-13	2,150	2,186	2,145	2,186	27,200	2,186
2019-08-09	2,165	2,199	2,160	2,177	38,400	2,177
2019-08-08	2,115	2,175	2,115	2,153	64,300	2,153
2019-08-07	2,109	2,119	2,090	2,115	25,100	2,115
2019-08-06	2,040	2,109	2,035	2,109	44,700	2,109
2019-08-05	2,114	2,129	2,048	2,083	92,900	2,083
2019-08-02	2,118	2,134	2,104	2,128	45,300	2,128
2019-08-01	2,127	2,137	2,118	2,128	35,000	2,128
2019-07-31	2,129	2,143	2,118	2,131	62,400	2,131
2019-07-30	2,099	2,147	2,096	2,140	176,600	2,140
2019-07-29	2,095	2,138	2,095	2,113	258,000	2,113
2019-07-26	2,140	2,148	2,115	2,120	78,000	2,120
2019-07-25	2,124	2,156	2,122	2,148	64,800	2,148
2019-07-24	2,120	2,129	2,100	2,123	47,100	2,123
2019-07-23	2,101	2,130	2,099	2,113	46,300	2,113
2019-07-22	2,116	2,116	2,095	2,105	42,900	2,105
2019-07-19	2,110	2,159	2,110	2,130	60,000	2,130
2019-07-18	2,167	2,167	2,092	2,101	139,600	2,101
2019-07-17	2,195	2,201	2,180	2,189	75,400	2,189
2019-07-16	2,200	2,217	2,200	2,215	22,900	2,215
2019-07-12	2,226	2,240	2,199	2,219	32,800	2,219
2019-07-11	2,171	2,224	2,171	2,223	55,500	2,223
2019-07-10	2,176	2,199	2,160	2,195	71,100	2,195
2019-07-09	2,203	2,210	2,183	2,199	65,000	2,199
2019-07-08	2,201	2,232	2,191	2,221	72,600	2,221
2019-07-05	2,269	2,272	2,214	2,225	90,600	2,225
2019-07-04	2,275	2,293	2,252	2,263	48,200	2,263
2019-07-03	2,273	2,282	2,249	2,274	71,000	2,274
2019-07-02	2,302	2,303	2,266	2,286	48,800	2,286
2019-07-01	2,246	2,302	2,246	2,286	103,000	2,286
2019-06-28	2,250	2,291	2,233	2,237	120,900	2,237
2019-06-27	2,165	2,255	2,157	2,238	116,800	2,238
2019-06-26	2,118	2,176	2,118	2,169	49,800	2,169
2019-06-25	2,121	2,146	2,108	2,132	43,700	2,132
2019-06-24	2,136	2,139	2,104	2,121	24,600	2,121
2019-06-21	2,164	2,174	2,123	2,139	49,300	2,139
2019-06-20	2,129	2,183	2,118	2,164	73,200	2,164
2019-06-19	2,130	2,130	2,066	2,114	92,000	2,114
2019-06-18	2,171	2,171	2,107	2,111	82,000	2,111
2019-06-17	2,199	2,212	2,170	2,176	75,600	2,176
2019-06-14	2,158	2,217	2,150	2,204	99,300	2,204
2019-06-13	2,109	2,156	2,100	2,146	69,800	2,146
2019-06-12	2,126	2,131	2,086	2,116	53,600	2,116
2019-06-11	2,097	2,145	2,066	2,136	128,900	2,136
2019-06-10	2,000	2,100	1,995	2,099	216,000	2,099
2019-06-07	1,950	1,975	1,937	1,964	75,100	1,964
2019-06-06	1,945	1,970	1,933	1,953	46,000	1,953
2019-06-05	1,902	1,946	1,893	1,945	41,300	1,945
2019-06-04	1,870	1,890	1,847	1,889	21,300	1,889
2019-06-03	1,867	1,895	1,857	1,875	30,000	1,875
2019-05-31	1,932	1,932	1,882	1,899	49,100	1,899
2019-05-30	1,956	1,965	1,922	1,946	27,900	1,946
2019-05-29	1,962	1,987	1,919	1,961	57,200	1,961
2019-05-28	1,907	1,963	1,843	1,960	219,900	1,960
2019-05-27	1,878	1,908	1,863	1,905	14,100	1,905
2019-05-24	1,847	1,886	1,837	1,886	26,100	1,886
2019-05-23	1,889	1,901	1,858	1,867	26,800	1,867
2019-05-22	1,898	1,898	1,861	1,888	19,500	1,888
2019-05-21	1,891	1,894	1,865	1,894	13,600	1,894
2019-05-20	1,889	1,910	1,859	1,888	38,800	1,888
2019-05-17	1,847	1,863	1,819	1,861	32,900	1,861
2019-05-16	1,824	1,829	1,789	1,826	36,300	1,826
2019-05-15	1,856	1,856	1,805	1,812	32,000	1,812
2019-05-14	1,790	1,841	1,770	1,836	41,600	1,836
2019-05-13	1,787	1,854	1,787	1,816	60,600	1,816
2019-05-10	1,773	1,811	1,766	1,793	46,900	1,793
2019-05-09	1,816	1,816	1,774	1,779	61,600	1,779
2019-05-08	1,840	1,847	1,819	1,826	48,400	1,826
2019-05-07	1,911	1,911	1,860	1,865	41,000	1,865
2019-04-26	1,907	1,907	1,857	1,893	72,300	1,893
2019-04-25	1,925	1,930	1,901	1,907	33,200	1,907
2019-04-24	1,909	1,939	1,904	1,915	41,900	1,915
2019-04-23	1,928	1,928	1,882	1,919	55,400	1,919
2019-04-22	1,899	1,929	1,894	1,918	55,400	1,918
2019-04-19	1,895	1,896	1,880	1,894	29,700	1,894
2019-04-18	1,878	1,899	1,873	1,883	51,700	1,883
2019-04-17	1,875	1,885	1,854	1,878	41,800	1,878
2019-04-16	1,854	1,884	1,850	1,865	37,800	1,865
2019-04-15	1,869	1,869	1,837	1,865	63,100	1,865
2019-04-12	1,856	1,873	1,840	1,848	65,900	1,848
2019-04-11	1,810	1,864	1,810	1,840	122,900	1,840
2019-04-10	1,799	1,825	1,791	1,808	43,900	1,808
2019-04-09	1,812	1,826	1,797	1,806	37,700	1,806
2019-04-08	1,808	1,823	1,805	1,818	51,800	1,818
2019-04-05	1,782	1,807	1,774	1,800	86,800	1,800
2019-04-04	1,754	1,778	1,741	1,769	42,000	1,769
2019-04-03	1,727	1,756	1,720	1,754	45,400	1,754
2019-04-02	1,774	1,780	1,743	1,746	52,200	1,746
2019-04-01	1,750	1,790	1,744	1,773	102,700	1,773
2019-03-29	1,779	1,780	1,715	1,729	87,300	1,729
2019-03-28	1,767	1,798	1,740	1,782	88,800	1,782
2019-03-27	1,757	1,779	1,729	1,770	73,800	1,770
2019-03-26	1,687	1,761	1,687	1,757	166,300	1,757
2019-03-25	1,641	1,697	1,632	1,692	90,600	1,692
2019-03-22	1,655	1,690	1,631	1,676	134,900	1,676
2019-03-20	1,678	1,687	1,663	1,675	56,300	1,675
2019-03-19	1,697	1,697	1,657	1,669	74,400	1,669
2019-03-18	1,710	1,733	1,677	1,684	81,800	1,684
2019-03-15	1,688	1,738	1,680	1,701	98,100	1,701
2019-03-14	1,677	1,717	1,647	1,699	116,700	1,699
2019-03-13	1,581	1,650	1,580	1,647	144,500	1,647
2019-03-12	1,605	1,683	1,571	1,584	406,600	1,584
2019-03-11	1,507	1,587	1,478	1,562	450,700	1,562
2019-03-08	1,650	1,669	1,635	1,638	121,300	1,638
2019-03-07	1,720	1,722	1,670	1,672	110,400	1,672
2019-03-06	1,745	1,757	1,736	1,736	33,800	1,736
2019-03-05	1,780	1,780	1,748	1,753	55,400	1,753
2019-03-04	1,775	1,810	1,775	1,784	36,300	1,784
2019-03-01	1,775	1,786	1,765	1,775	29,400	1,775
2019-02-28	1,772	1,779	1,765	1,767	21,100	1,767
2019-02-27	1,783	1,788	1,769	1,774	29,600	1,774
2019-02-26	1,798	1,800	1,772	1,788	13,200	1,788
2019-02-25	1,787	1,805	1,775	1,802	26,300	1,802
2019-02-22	1,809	1,809	1,777	1,780	38,500	1,780
2019-02-21	1,811	1,830	1,801	1,809	28,500	1,809
2019-02-20	1,835	1,836	1,811	1,817	26,300	1,817
2019-02-19	1,803	1,836	1,787	1,815	37,800	1,815
2019-02-18	1,767	1,824	1,767	1,798	60,800	1,798
2019-02-15	1,754	1,775	1,739	1,766	46,400	1,766
2019-02-14	1,760	1,785	1,759	1,768	59,400	1,768
2019-02-13	1,760	1,767	1,744	1,757	33,800	1,757
2019-02-12	1,710	1,751	1,706	1,749	38,600	1,749
2019-02-08	1,733	1,752	1,696	1,696	67,600	1,696
2019-02-07	1,750	1,768	1,745	1,756	33,100	1,756
2019-02-06	1,749	1,764	1,740	1,751	23,600	1,751
2019-02-05	1,732	1,751	1,729	1,749	30,000	1,749
2019-02-04	1,721	1,743	1,715	1,732	56,600	1,732
2019-02-01	1,740	1,761	1,711	1,725	93,400	1,725
2019-01-31	1,741	1,758	1,725	1,755	87,000	1,755
2019-01-30	1,775	1,776	1,740	1,740	69,200	1,740
2019-01-29	1,800	1,802	1,766	1,776	121,100	1,776
2019-01-28	1,848	1,864	1,837	1,847	112,900	1,847
2019-01-25	1,842	1,857	1,830	1,836	86,900	1,836
2019-01-24	1,870	1,875	1,836	1,840	56,200	1,840
2019-01-23	1,877	1,888	1,862	1,863	63,900	1,863
2019-01-22	1,896	1,905	1,867	1,886	66,900	1,886
2019-01-21	1,913	1,949	1,889	1,889	63,700	1,889
2019-01-18	1,897	1,907	1,883	1,899	40,800	1,899
2019-01-17	1,878	1,922	1,878	1,892	43,000	1,892
2019-01-16	1,880	1,901	1,857	1,877	46,200	1,877
2019-01-15	1,859	1,894	1,838	1,888	56,600	1,888
2019-01-11	1,832	1,861	1,802	1,841	60,900	1,841
2019-01-10	1,835	1,853	1,828	1,832	54,100	1,832
2019-01-09	1,950	1,973	1,829	1,832	175,500	1,832
2019-01-08	1,909	1,943	1,903	1,924	58,000	1,924
2019-01-07	1,870	1,895	1,852	1,892	67,000	1,892
2019-01-04	1,751	1,825	1,730	1,810	49,100	1,810

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2019年度]

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 [2019年度]