1. HOME >
  2. 株価時系列 >
  3. 3193 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4401,4611,4271,45282,7001,452
2020-12-291,4101,4491,4101,44294,4001,442
2020-12-281,4531,4601,4021,413168,5001,413
2020-12-251,4231,4551,4231,45383,9001,453
2020-12-241,4381,4511,4131,42081,6001,420
2020-12-231,4321,4401,4141,44057,5001,440
2020-12-221,4391,4431,4121,42178,1001,421
2020-12-211,4631,4801,4291,44283,3001,442
2020-12-181,4331,4411,4171,440110,5001,440
2020-12-171,4691,4701,4321,43290,1001,432
2020-12-161,4931,4981,4641,47363,5001,473
2020-12-151,4501,4761,4431,47190,0001,471
2020-12-141,4901,5051,4781,48086,4001,480
2020-12-111,5151,5191,4951,50077,8001,500
2020-12-101,5491,5591,5131,51899,7001,518
2020-12-091,5381,5641,5281,549121,2001,549
2020-12-081,4881,5391,4841,538137,3001,538
2020-12-071,5001,5341,4851,507206,8001,507
2020-12-041,4561,4861,4481,473163,9001,473
2020-12-031,4421,4581,4201,448143,2001,448
2020-12-021,4151,4251,4031,417101,6001,417
2020-12-011,3721,4021,3721,40268,6001,402
2020-11-301,4191,4361,3711,372157,5001,372
2020-11-271,3801,4251,3801,412171,2001,412
2020-11-261,3771,3911,3551,381135,3001,381
2020-11-251,4001,4151,3701,378159,8001,378
2020-11-241,3651,3981,3621,374158,8001,374
2020-11-201,3661,3781,3421,365191,6001,365
2020-11-191,4041,4091,3431,363343,0001,363
2020-11-181,4471,4511,4201,420127,2001,420
2020-11-171,4601,4841,4431,460157,7001,460
2020-11-161,4301,4481,3951,431250,4001,431
2020-11-131,5101,5101,4101,423376,8001,423
2020-11-121,6171,6171,5271,531284,4001,531
2020-11-111,6581,6601,6151,629142,0001,629
2020-11-101,6391,6761,6061,641395,9001,641
2020-11-091,5751,5761,5511,55988,7001,559
2020-11-061,6171,6171,5711,573116,0001,573
2020-11-051,5951,6191,5711,61794,9001,617
2020-11-041,5971,6181,5641,600146,6001,600
2020-11-021,5571,5741,5311,574103,1001,574
2020-10-301,5591,5791,5221,529135,6001,529
2020-10-291,5521,5921,5471,59087,6001,590
2020-10-281,6211,6481,5771,59196,9001,591
2020-10-271,6041,6211,5631,62182,5001,621
2020-10-261,6181,6381,6031,628101,1001,628
2020-10-231,5921,6391,5841,618217,1001,618
2020-10-221,5931,5941,5631,58872,2001,588
2020-10-211,5791,6221,5791,599131,2001,599
2020-10-201,5891,6021,5651,569109,9001,569
2020-10-191,5631,6041,5401,602158,2001,602
2020-10-161,5351,5641,5241,537144,7001,537
2020-10-151,6301,6341,5351,535328,0001,535
2020-10-141,6261,6591,6131,655256,0001,655
2020-10-131,5601,6261,5571,626176,4001,626
2020-10-121,5981,6041,5711,586103,1001,586
2020-10-091,6061,6151,5731,598163,9001,598
2020-10-081,5901,6101,5581,604229,4001,604
2020-10-071,5501,5951,5351,595210,6001,595
2020-10-061,6251,6391,5581,563269,1001,563
2020-10-051,5151,6241,5101,603480,3001,603
2020-10-021,5131,5221,4801,489198,6001,489
2020-09-301,4831,5241,4701,477155,4001,477
2020-09-291,4251,4751,4251,475116,2001,475
2020-09-281,4291,4391,4091,434150,4001,434
2020-09-251,4481,4561,4291,44095,0001,440
2020-09-241,4891,4931,4251,430207,7001,430
2020-09-231,5101,5131,4801,50193,2001,501
2020-09-181,5171,5271,4861,494167,5001,494
2020-09-171,4751,5251,4731,517229,0001,517
2020-09-161,4751,4801,4571,479129,4001,479
2020-09-151,4611,4901,4361,470188,8001,470
2020-09-141,4641,4851,4111,461561,5001,461
2020-09-111,5301,5461,5031,504238,1001,504
2020-09-101,5541,5541,5281,531134,7001,531
2020-09-091,5181,5701,4971,530221,0001,530
2020-09-081,4891,5201,4711,520119,3001,520
2020-09-071,4891,5061,4691,492108,0001,492
2020-09-041,4641,4891,4591,48976,8001,489
2020-09-031,4751,5011,4671,494128,6001,494
2020-09-021,4751,4751,4361,462113,3001,462
2020-09-011,4641,4771,4451,45880,6001,458
2020-08-311,4461,4791,4461,463126,8001,463
2020-08-281,4561,4841,4011,430276,3001,430
2020-08-271,5321,5371,4471,457293,2001,457
2020-08-261,4701,5251,4551,519335,5001,519
2020-08-251,4271,4471,4121,444140,3001,444
2020-08-241,4151,4251,3741,40568,3001,405
2020-08-211,3831,4101,3811,39475,7001,394
2020-08-201,3921,3951,3701,38754,7001,387
2020-08-191,3371,3921,3371,392102,5001,392
2020-08-181,3851,3851,3371,356143,1001,356
2020-08-171,3771,3901,3551,390110,0001,390
2020-08-141,3741,4041,3611,376121,8001,376
2020-08-131,3971,4291,3541,374213,9001,374
2020-08-121,3671,3851,3301,380178,5001,380
2020-08-111,2861,3461,2861,340183,7001,340
2020-08-071,2551,2921,2531,282118,2001,282
2020-08-061,2731,2991,2411,255124,8001,255
2020-08-051,2691,2701,2171,257133,1001,257
2020-08-041,2101,2751,1951,270235,3001,270
2020-08-031,1901,2341,1631,188339,0001,188
2020-07-311,2811,2901,2281,240247,1001,240
2020-07-301,3441,3741,2951,299325,5001,299
2020-07-291,4001,4011,3201,348546,2001,348
2020-07-281,4601,4641,4141,414206,7001,414
2020-07-271,4411,4701,4361,466135,1001,466
2020-07-221,4591,4651,4411,45896,5001,458
2020-07-211,4751,4861,4391,457103,3001,457
2020-07-201,4791,4791,4351,46490,3001,464
2020-07-171,4961,4961,4511,465114,5001,465
2020-07-161,5031,5411,4701,474159,9001,474
2020-07-151,4701,4851,4591,485122,0001,485
2020-07-141,4741,4761,4261,445118,9001,445
2020-07-131,4281,4761,4221,474127,8001,474
2020-07-101,4151,4421,4021,407202,5001,407
2020-07-091,5301,5331,4401,442218,3001,442
2020-07-081,4991,5261,4761,513193,8001,513
2020-07-071,4991,5181,4551,500196,3001,500
2020-07-061,4291,4771,4251,471218,1001,471
2020-07-031,3961,4401,3721,410341,4001,410
2020-07-021,4561,4871,3991,412378,0001,412
2020-07-011,5001,5191,4701,476186,7001,476
2020-06-301,5451,5681,4971,504199,9001,504
2020-06-291,5411,5531,5051,509235,6001,509
2020-06-261,5941,5941,5431,567194,8001,567
2020-06-251,5961,6181,5801,587175,5001,587
2020-06-241,6311,6401,6081,617114,7001,617
2020-06-231,6331,6471,5951,612166,0001,612
2020-06-221,6211,6311,5901,631198,3001,631
2020-06-191,5781,6121,5671,612239,8001,612
2020-06-181,6071,6071,5471,578343,1001,578
2020-06-171,6591,6731,5911,601292,4001,601
2020-06-161,6381,6591,6081,625242,6001,625
2020-06-151,6671,6801,5701,570334,2001,570
2020-06-121,5901,6881,5831,677597,7001,677
2020-06-111,7781,8011,6881,689367,5001,689
2020-06-101,8101,8291,7831,795222,0001,795
2020-06-091,8311,8581,8071,827162,6001,827
2020-06-081,8301,9151,8081,821479,6001,821
2020-06-051,8001,8131,7461,806273,0001,806
2020-06-041,8121,8441,7871,815303,9001,815
2020-06-031,8461,8801,7941,801369,5001,801
2020-06-021,8921,8981,8471,860199,4001,860
2020-06-011,8901,9331,8601,872296,8001,872
2020-05-291,8961,9341,8691,874258,4001,874
2020-05-281,9251,9291,8661,901311,3001,901
2020-05-271,9631,9631,9151,939237,7001,939
2020-05-262,0122,0181,9571,978694,4001,978
2020-05-251,7821,9501,7701,950638,6001,950
2020-05-221,7681,7791,7241,750197,3001,750
2020-05-211,7901,7901,7521,760166,8001,760
2020-05-201,7551,7801,7351,768164,8001,768
2020-05-191,8021,8201,7221,756310,6001,756
2020-05-181,7091,7141,6631,708173,2001,708
2020-05-151,7411,7611,6401,710284,7001,710
2020-05-141,7501,7611,7041,707285,1001,707
2020-05-131,7551,7861,7011,778330,3001,778
2020-05-121,8971,8971,7461,807443,0001,807
2020-05-111,7531,8591,7401,859631,1001,859
2020-05-081,5891,7011,5681,694408,2001,694
2020-05-071,5641,5951,5251,556254,0001,556
2020-05-011,5441,5441,4751,524229,6001,524
2020-04-301,5831,6091,5551,562266,6001,562
2020-04-281,4991,5341,4741,530250,3001,530
2020-04-271,4341,4811,4131,469164,5001,469
2020-04-241,4511,4821,4211,425125,4001,425
2020-04-231,4411,4741,4271,461146,0001,461
2020-04-221,4271,4431,4011,420167,9001,420
2020-04-211,5091,5091,4191,441200,1001,441
2020-04-201,4681,5381,4451,518268,5001,518
2020-04-171,4201,4591,4041,449230,9001,449
2020-04-161,4021,4351,3921,420202,9001,420
2020-04-151,4811,4881,4321,447165,9001,447
2020-04-141,3401,4381,3361,421258,1001,421
2020-04-131,3331,4051,3201,351276,8001,351
2020-04-101,5001,5001,3461,415323,6001,415
2020-04-091,5241,5591,4861,510284,5001,510
2020-04-081,3451,4691,2881,441352,5001,441
2020-04-071,4981,4981,3071,340513,7001,340
2020-04-061,2701,5001,2701,408895,2001,408
2020-04-031,3411,3451,1901,2041,090,8001,204
2020-04-021,5151,5521,4111,414408,2001,414
2020-04-011,6171,6251,5371,550255,7001,550
2020-03-311,5981,6781,5911,618270,1001,618
2020-03-301,6451,6581,5881,614318,9001,614
2020-03-271,7011,7791,6981,721204,8001,721
2020-03-261,7881,7901,6881,694336,6001,694
2020-03-251,8601,8921,8251,860186,7001,860
2020-03-241,7381,7941,7121,785202,9001,785
2020-03-231,7771,8241,6731,698377,8001,698
2020-03-191,6891,8281,6411,757461,9001,757
2020-03-181,7031,7311,6141,622214,3001,622
2020-03-171,5651,7091,5621,671281,7001,671
2020-03-161,6271,7561,6011,647323,0001,647
2020-03-131,6121,7231,6091,667374,4001,667
2020-03-121,7741,8451,7361,789455,4001,789
2020-03-111,8811,8941,8071,829358,9001,829
2020-03-101,7001,8771,6451,855557,7001,855
2020-03-091,8711,9291,7701,805564,9001,805
2020-03-061,9861,9981,8681,953482,6001,953
2020-03-052,0612,1001,9882,016204,9002,016
2020-03-042,0002,0611,9732,044191,9002,044
2020-03-032,2262,2502,0302,039334,0002,039
2020-03-021,9882,1651,9802,126395,0002,126
2020-02-282,0232,1061,9421,961629,4001,961
2020-02-272,3392,3402,1492,173451,9002,173
2020-02-262,4642,5102,3382,376379,8002,376
2020-02-252,4932,5882,4812,522258,3002,522
2020-02-212,6052,6602,6052,643155,1002,643
2020-02-202,6252,6842,5902,645174,0002,645
2020-02-192,4752,6172,4732,606213,4002,606
2020-02-182,5422,5422,4452,494210,3002,494
2020-02-172,5832,6102,5332,549231,5002,549
2020-02-142,6622,6622,6362,65465,1002,654
2020-02-132,6702,6772,6402,67065,1002,670
2020-02-122,6582,6812,6282,668114,6002,668
2020-02-102,5902,6982,5872,653302,2002,653
2020-02-072,5642,5892,5362,55082,1002,550
2020-02-062,5872,5952,5582,57479,8002,574
2020-02-052,6352,6352,5722,572101,1002,572
2020-02-042,5852,6282,5632,619105,0002,619
2020-02-032,5162,5822,5142,57479,7002,574
2020-01-312,5442,6132,5272,582172,0002,582
2020-01-302,4732,6702,4642,521519,3002,521
2020-01-292,5812,5882,4762,476509,7002,476
2020-01-282,5512,5952,5492,588193,0002,588
2020-01-272,5222,5742,4962,560178,6002,560
2020-01-242,5502,5732,5412,54987,4002,549
2020-01-232,5322,5702,5132,54593,5002,545
2020-01-222,5262,5772,5212,53787,6002,537
2020-01-212,5242,5572,5102,53683,1002,536
2020-01-202,5472,5472,5042,52577,7002,525
2020-01-172,5972,6212,5322,532214,6002,532
2020-01-162,4852,6002,4732,592337,9002,592
2020-01-152,3802,4802,3652,473214,7002,473
2020-01-142,3992,4092,3782,38072,4002,380
2020-01-102,3662,3802,3532,37748,7002,377
2020-01-092,3922,4192,3762,38266,1002,382
2020-01-082,3942,3942,3302,363122,1002,363
2020-01-072,4212,4412,3792,395127,8002,395
2020-01-062,3702,4292,3622,420129,8002,420

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