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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,420	3,430	3,365	3,390	88,700	3,390
2023-12-28	3,330	3,425	3,310	3,425	129,400	3,425
2023-12-27	3,265	3,310	3,240	3,310	46,600	3,310
2023-12-26	3,305	3,345	3,255	3,275	68,600	3,275
2023-12-25	3,330	3,370	3,305	3,305	77,000	3,305
2023-12-22	3,210	3,350	3,195	3,325	105,600	3,325
2023-12-21	3,195	3,250	3,180	3,205	72,900	3,205
2023-12-20	3,270	3,295	3,215	3,230	133,400	3,230
2023-12-19	3,155	3,210	3,125	3,205	87,900	3,205
2023-12-18	3,150	3,250	3,135	3,155	160,600	3,155
2023-12-15	3,155	3,200	3,110	3,200	197,200	3,200
2023-12-14	3,200	3,270	3,030	3,100	407,100	3,100
2023-12-13	3,295	3,330	3,150	3,160	383,000	3,160
2023-12-12	3,450	3,455	3,205	3,300	1,408,400	3,300
2023-12-11	3,255	3,335	3,145	3,335	1,031,300	3,335
2023-12-08	2,870	2,933	2,793	2,834	289,700	2,834
2023-12-07	2,856	2,901	2,845	2,897	106,400	2,897
2023-12-06	2,816	2,872	2,801	2,862	91,200	2,862
2023-12-05	2,851	2,868	2,782	2,806	107,600	2,806
2023-12-04	2,809	2,886	2,798	2,853	125,600	2,853
2023-12-01	2,860	2,869	2,807	2,809	104,400	2,809
2023-11-30	2,844	2,845	2,821	2,838	49,200	2,838
2023-11-29	2,908	2,908	2,843	2,850	67,600	2,850
2023-11-28	2,919	2,933	2,895	2,898	31,000	2,898
2023-11-27	2,925	2,945	2,916	2,919	32,500	2,919
2023-11-24	2,967	2,970	2,914	2,924	32,800	2,924
2023-11-22	2,870	2,934	2,864	2,932	58,600	2,932
2023-11-21	2,957	2,964	2,863	2,870	90,000	2,870
2023-11-20	2,953	3,010	2,898	2,948	84,700	2,948
2023-11-17	2,893	2,945	2,883	2,945	46,300	2,945
2023-11-16	2,905	2,928	2,881	2,905	58,200	2,905
2023-11-15	2,878	2,942	2,871	2,875	84,700	2,875
2023-11-14	2,874	2,906	2,858	2,873	63,600	2,873
2023-11-13	2,823	2,868	2,774	2,841	91,800	2,841
2023-11-10	2,849	2,863	2,741	2,814	210,700	2,814
2023-11-09	2,947	2,947	2,842	2,879	107,100	2,879
2023-11-08	2,970	3,000	2,916	2,946	40,100	2,946
2023-11-07	3,015	3,020	2,956	2,965	46,300	2,965
2023-11-06	3,005	3,030	2,997	3,010	51,300	3,010
2023-11-02	3,020	3,035	2,944	2,971	52,400	2,971
2023-11-01	2,974	3,010	2,942	3,005	74,600	3,005
2023-10-31	2,906	2,963	2,860	2,958	76,400	2,958
2023-10-30	2,945	2,962	2,891	2,906	48,700	2,906
2023-10-27	2,905	2,946	2,858	2,945	55,600	2,945
2023-10-26	2,916	2,924	2,885	2,906	48,400	2,906
2023-10-25	2,963	2,977	2,917	2,929	52,700	2,929
2023-10-24	2,911	2,959	2,850	2,929	71,500	2,929
2023-10-23	2,855	2,927	2,855	2,889	61,600	2,889
2023-10-20	2,870	2,886	2,839	2,861	55,100	2,861
2023-10-19	2,888	2,917	2,856	2,870	63,600	2,870
2023-10-18	2,863	2,944	2,853	2,938	77,100	2,938
2023-10-17	2,891	2,897	2,827	2,859	59,500	2,859
2023-10-16	2,876	2,876	2,806	2,826	84,800	2,826
2023-10-13	3,000	3,040	2,911	2,911	113,400	2,911
2023-10-12	3,020	3,030	2,965	3,015	73,300	3,015
2023-10-11	3,065	3,090	3,025	3,045	44,000	3,045
2023-10-10	3,080	3,090	3,005	3,065	84,500	3,065
2023-10-06	3,015	3,090	3,015	3,065	79,100	3,065
2023-10-05	2,937	3,025	2,885	3,015	117,600	3,015
2023-10-04	2,885	2,917	2,832	2,837	110,500	2,837
2023-10-03	2,945	2,984	2,923	2,930	62,600	2,930
2023-10-02	3,055	3,055	2,955	2,955	107,600	2,955
2023-09-29	3,020	3,120	3,015	3,055	114,400	3,055
2023-09-28	3,035	3,050	3,000	3,025	73,300	3,025
2023-09-27	3,110	3,110	3,025	3,040	118,900	3,040
2023-09-26	3,205	3,205	3,125	3,125	85,000	3,125
2023-09-25	3,100	3,215	3,075	3,205	120,500	3,205
2023-09-22	3,120	3,160	3,055	3,120	189,900	3,120
2023-09-21	3,235	3,285	3,215	3,230	97,600	3,230
2023-09-20	3,315	3,345	3,185	3,265	151,900	3,265
2023-09-19	3,380	3,385	3,280	3,340	227,700	3,340
2023-09-15	3,525	3,625	3,330	3,350	455,600	3,350
2023-09-14	3,515	3,795	3,325	3,525	1,409,500	3,525
2023-09-13	3,285	3,285	3,185	3,235	229,600	3,235
2023-09-12	3,200	3,295	3,195	3,285	184,700	3,285
2023-09-11	3,170	3,210	3,140	3,165	147,600	3,165
2023-09-08	3,160	3,235	3,155	3,190	193,900	3,190
2023-09-07	3,105	3,145	3,080	3,125	83,100	3,125
2023-09-06	3,080	3,135	3,070	3,120	59,400	3,120
2023-09-05	3,085	3,110	3,070	3,110	56,200	3,110
2023-09-04	3,095	3,145	3,080	3,080	82,800	3,080
2023-09-01	3,050	3,105	3,010	3,095	115,400	3,095
2023-08-31	3,100	3,155	3,065	3,070	116,600	3,070
2023-08-30	3,055	3,085	3,030	3,075	119,700	3,075
2023-08-29	3,045	3,120	3,030	3,075	134,700	3,075
2023-08-28	3,015	3,065	2,997	3,055	155,600	3,055
2023-08-25	2,893	3,010	2,870	2,997	166,100	2,997
2023-08-24	2,902	2,926	2,877	2,911	74,400	2,911
2023-08-23	2,900	2,935	2,870	2,905	97,500	2,905
2023-08-22	2,965	2,965	2,845	2,906	216,600	2,906
2023-08-21	2,818	2,988	2,818	2,984	213,000	2,984
2023-08-18	2,843	2,849	2,785	2,827	112,600	2,827
2023-08-17	2,841	2,880	2,815	2,851	138,100	2,851
2023-08-16	2,900	2,909	2,840	2,843	92,800	2,843
2023-08-15	2,854	2,912	2,821	2,903	130,600	2,903
2023-08-14	2,772	2,838	2,767	2,826	123,000	2,826
2023-08-10	2,680	2,772	2,665	2,772	81,500	2,772
2023-08-09	2,700	2,716	2,680	2,680	52,200	2,680
2023-08-08	2,683	2,706	2,671	2,700	58,300	2,700
2023-08-07	2,630	2,675	2,612	2,666	61,800	2,666
2023-08-04	2,605	2,659	2,583	2,656	65,000	2,656
2023-08-03	2,640	2,640	2,576	2,610	121,900	2,610
2023-08-02	2,751	2,753	2,651	2,651	194,300	2,651
2023-08-01	2,752	2,798	2,731	2,784	230,200	2,784
2023-07-31	2,609	2,741	2,607	2,733	438,300	2,733
2023-07-28	2,502	2,605	2,496	2,600	570,600	2,600
2023-07-27	2,544	2,565	2,490	2,501	640,500	2,501
2023-07-26	2,566	2,566	2,531	2,555	201,800	2,555
2023-07-25	2,590	2,607	2,574	2,576	127,500	2,576
2023-07-24	2,620	2,631	2,600	2,603	102,500	2,603
2023-07-21	2,614	2,625	2,580	2,610	90,100	2,610
2023-07-20	2,590	2,645	2,580	2,614	107,700	2,614
2023-07-19	2,559	2,591	2,557	2,591	70,200	2,591
2023-07-18	2,554	2,570	2,530	2,550	68,200	2,550
2023-07-14	2,608	2,625	2,546	2,555	75,900	2,555
2023-07-13	2,571	2,593	2,551	2,588	73,500	2,588
2023-07-12	2,607	2,635	2,572	2,578	99,900	2,578
2023-07-11	2,655	2,663	2,595	2,612	96,600	2,612
2023-07-10	2,614	2,686	2,604	2,622	202,100	2,622
2023-07-07	2,589	2,614	2,559	2,585	186,100	2,585
2023-07-06	2,601	2,615	2,587	2,597	197,600	2,597
2023-07-05	2,651	2,651	2,591	2,627	102,100	2,627
2023-07-04	2,650	2,685	2,633	2,666	84,700	2,666
2023-07-03	2,618	2,665	2,603	2,650	170,900	2,650
2023-06-30	2,621	2,643	2,583	2,588	93,500	2,588
2023-06-29	2,602	2,639	2,586	2,622	124,800	2,622
2023-06-28	2,542	2,602	2,530	2,577	114,300	2,577
2023-06-27	2,588	2,589	2,499	2,505	98,400	2,505
2023-06-26	2,510	2,570	2,500	2,558	141,700	2,558
2023-06-23	2,517	2,519	2,459	2,498	116,500	2,498
2023-06-22	2,503	2,514	2,476	2,482	79,100	2,482
2023-06-21	2,525	2,570	2,480	2,494	164,300	2,494
2023-06-20	2,570	2,570	2,491	2,516	191,600	2,516
2023-06-19	2,662	2,662	2,566	2,583	192,700	2,583
2023-06-16	2,670	2,698	2,611	2,666	176,900	2,666
2023-06-15	2,680	2,767	2,675	2,683	362,800	2,683
2023-06-14	2,502	2,680	2,474	2,627	407,800	2,627
2023-06-13	2,496	2,520	2,442	2,506	272,100	2,506
2023-06-12	2,390	2,543	2,315	2,470	938,000	2,470
2023-06-09	2,209	2,252	2,179	2,240	231,000	2,240
2023-06-08	2,222	2,228	2,179	2,182	113,800	2,182
2023-06-07	2,230	2,237	2,197	2,219	83,500	2,219
2023-06-06	2,230	2,242	2,197	2,217	75,800	2,217
2023-06-05	2,226	2,230	2,208	2,227	61,000	2,227
2023-06-02	2,170	2,201	2,163	2,199	45,500	2,199
2023-06-01	2,171	2,193	2,162	2,169	36,300	2,169
2023-05-31	2,187	2,197	2,173	2,176	42,900	2,176
2023-05-30	2,235	2,244	2,173	2,200	66,200	2,200
2023-05-29	2,267	2,269	2,228	2,237	76,000	2,237
2023-05-26	2,220	2,266	2,213	2,252	48,400	2,252
2023-05-25	2,229	2,252	2,208	2,230	63,300	2,230
2023-05-24	2,277	2,278	2,217	2,244	91,500	2,244
2023-05-23	2,354	2,359	2,284	2,293	93,400	2,293
2023-05-22	2,313	2,354	2,310	2,354	54,400	2,354
2023-05-19	2,340	2,340	2,305	2,333	64,800	2,333
2023-05-18	2,395	2,409	2,332	2,332	84,800	2,332
2023-05-17	2,393	2,417	2,383	2,383	56,700	2,383
2023-05-16	2,395	2,414	2,392	2,395	35,900	2,395
2023-05-15	2,392	2,416	2,373	2,392	66,300	2,392
2023-05-12	2,400	2,412	2,374	2,393	64,600	2,393
2023-05-11	2,371	2,417	2,332	2,417	101,500	2,417
2023-05-10	2,420	2,442	2,391	2,402	98,600	2,402
2023-05-09	2,387	2,422	2,371	2,416	108,600	2,416
2023-05-08	2,350	2,399	2,348	2,387	112,100	2,387
2023-05-02	2,311	2,349	2,285	2,348	147,800	2,348
2023-05-01	2,278	2,315	2,272	2,299	123,600	2,299
2023-04-28	2,260	2,272	2,248	2,262	72,300	2,262
2023-04-27	2,206	2,244	2,194	2,238	88,200	2,238
2023-04-26	2,214	2,232	2,202	2,217	45,600	2,217
2023-04-25	2,230	2,241	2,207	2,230	56,400	2,230
2023-04-24	2,205	2,242	2,205	2,226	66,300	2,226
2023-04-21	2,208	2,214	2,175	2,209	64,000	2,209
2023-04-20	2,188	2,237	2,181	2,208	96,800	2,208
2023-04-19	2,175	2,211	2,156	2,209	90,400	2,209
2023-04-18	2,155	2,170	2,145	2,170	84,000	2,170
2023-04-17	2,140	2,172	2,137	2,153	66,200	2,153
2023-04-14	2,185	2,185	2,137	2,142	84,300	2,142
2023-04-13	2,143	2,182	2,132	2,179	73,000	2,179
2023-04-12	2,179	2,188	2,151	2,155	62,600	2,155
2023-04-11	2,162	2,179	2,147	2,172	93,000	2,172
2023-04-10	2,125	2,174	2,122	2,156	111,400	2,156
2023-04-07	2,102	2,143	2,102	2,113	85,200	2,113
2023-04-06	2,088	2,109	2,088	2,101	55,800	2,101
2023-04-05	2,105	2,117	2,088	2,094	58,400	2,094
2023-04-04	2,134	2,141	2,102	2,117	54,400	2,117
2023-04-03	2,135	2,152	2,114	2,131	47,400	2,131
2023-03-31	2,151	2,155	2,104	2,126	90,200	2,126
2023-03-30	2,167	2,173	2,141	2,149	38,300	2,149
2023-03-29	2,101	2,178	2,101	2,168	145,500	2,168
2023-03-28	2,169	2,169	2,093	2,099	73,200	2,099
2023-03-27	2,172	2,179	2,140	2,142	46,700	2,142
2023-03-24	2,150	2,177	2,121	2,169	79,900	2,169
2023-03-23	2,095	2,157	2,081	2,154	89,400	2,154
2023-03-22	2,123	2,132	2,077	2,098	102,700	2,098
2023-03-20	2,177	2,179	2,090	2,096	206,400	2,096
2023-03-17	2,150	2,226	2,130	2,189	319,600	2,189
2023-03-16	2,115	2,165	2,098	2,114	274,100	2,114
2023-03-15	1,995	2,150	1,995	2,149	511,900	2,149
2023-03-14	2,001	2,003	1,957	1,981	133,800	1,981
2023-03-13	1,987	2,018	1,933	2,011	279,900	2,011
2023-03-10	2,033	2,049	2,012	2,028	153,100	2,028
2023-03-09	2,080	2,088	2,047	2,060	139,300	2,060
2023-03-08	2,081	2,109	2,039	2,073	316,100	2,073
2023-03-07	2,005	2,028	2,002	2,014	81,800	2,014
2023-03-06	2,057	2,057	1,993	2,005	150,200	2,005
2023-03-03	2,028	2,059	2,028	2,050	51,800	2,050
2023-03-02	2,026	2,033	2,015	2,026	29,100	2,026
2023-03-01	2,028	2,028	2,000	2,017	59,800	2,017
2023-02-28	2,006	2,036	2,006	2,026	36,500	2,026
2023-02-27	2,009	2,018	1,996	2,013	53,200	2,013
2023-02-24	2,015	2,022	2,005	2,010	39,900	2,010
2023-02-22	2,011	2,027	2,004	2,015	44,800	2,015
2023-02-21	2,042	2,052	2,011	2,018	53,400	2,018
2023-02-20	2,070	2,078	2,042	2,049	49,000	2,049
2023-02-17	2,070	2,072	2,053	2,071	27,700	2,071
2023-02-16	2,081	2,089	2,064	2,070	37,600	2,070
2023-02-15	2,081	2,088	2,072	2,081	22,600	2,081
2023-02-14	2,100	2,100	2,073	2,078	34,800	2,078
2023-02-13	2,104	2,104	2,068	2,090	39,800	2,090
2023-02-10	2,101	2,108	2,081	2,104	47,700	2,104
2023-02-09	2,095	2,109	2,072	2,109	68,100	2,109
2023-02-08	2,067	2,095	2,066	2,095	149,300	2,095
2023-02-07	2,066	2,067	2,050	2,059	38,600	2,059
2023-02-06	2,049	2,075	2,047	2,059	53,500	2,059
2023-02-03	2,013	2,047	2,003	2,047	60,500	2,047
2023-02-02	2,048	2,053	2,011	2,014	97,300	2,014
2023-02-01	2,076	2,093	2,047	2,049	76,000	2,049
2023-01-31	2,067	2,088	2,052	2,076	137,000	2,076
2023-01-30	2,050	2,079	2,042	2,064	270,600	2,064
2023-01-27	2,055	2,058	2,030	2,051	614,200	2,051
2023-01-26	2,061	2,070	2,047	2,051	149,900	2,051
2023-01-25	2,053	2,079	2,053	2,061	100,200	2,061
2023-01-24	2,097	2,097	2,058	2,068	163,900	2,068
2023-01-23	2,107	2,109	2,091	2,099	88,000	2,099
2023-01-20	2,096	2,114	2,088	2,104	78,600	2,104
2023-01-19	2,080	2,105	2,072	2,095	67,700	2,095
2023-01-18	2,073	2,098	2,063	2,075	64,700	2,075
2023-01-17	2,105	2,113	2,053	2,072	81,400	2,072
2023-01-16	2,113	2,123	2,082	2,091	89,500	2,091
2023-01-13	2,104	2,118	2,081	2,115	87,300	2,115
2023-01-12	2,090	2,096	2,070	2,096	80,500	2,096
2023-01-11	2,042	2,078	2,042	2,078	67,500	2,078
2023-01-10	2,044	2,071	2,042	2,042	89,100	2,042
2023-01-06	2,020	2,048	2,019	2,034	57,700	2,034
2023-01-05	2,040	2,048	2,022	2,037	47,300	2,037
2023-01-04	2,041	2,058	2,025	2,044	76,000	2,044

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

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 [2023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 [2023年度]