3193東証P貸借
業種 小売業
エターナルホスピタリティグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,950 (24/03/25) | 2,162 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,950 (24/03/25) | 3,325 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,000 | 4,040 | 3,910 | 3,985 | +40 | +1.0 | 69,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 4,415 | 4,500 | 4,365 | 4,435 | -50 | -1.1 | 143,600 |
| 3/15 | 4,265 | 4,535 | 4,170 | 4,485 | +195 | +4.6 | 236,400 |
| 3/14 | 4,285 | 4,375 | 4,205 | 4,290 | -5 | -0.1 | 152,000 |
| 3/13 | 4,280 | 4,490 | 4,260 | 4,295 | -25 | -0.6 | 263,000 |
| 3/12 | 4,355 | 4,375 | 4,160 | 4,320 | -245 | -5.4 | 378,100 |
| 3/11 | 4,580 | 4,710 | 4,315 | 4,565 | +55 | +1.2 | 703,900 |
| 3/8 | 4,550 | 4,570 | 4,400 | 4,510 | -10 | -0.2 | 242,700 |
| 3/7 | 4,480 | 4,585 | 4,480 | 4,520 | +70 | +1.6 | 136,200 |
| 3/6 | 4,455 | 4,505 | 4,390 | 4,450 | -50 | -1.1 | 116,700 |
| 3/5 | 4,300 | 4,500 | 4,250 | 4,500 | +200 | +4.7 | 133,700 |
| 3/4 | 4,270 | 4,310 | 4,205 | 4,300 | +30 | +0.7 | 72,200 |
| 3/1 | 4,320 | 4,360 | 4,215 | 4,270 | +55 | +1.3 | 91,300 |
| 2/29 | 4,155 | 4,225 | 4,140 | 4,215 | +30 | +0.7 | 61,400 |
| 2/28 | 4,150 | 4,230 | 4,150 | 4,185 | -15 | -0.4 | 54,200 |
| 2/27 | 4,220 | 4,275 | 4,145 | 4,200 | +40 | +1.0 | 79,700 |
| 2/26 | 4,150 | 4,210 | 4,120 | 4,160 | +40 | +1.0 | 111,600 |
| 2/22 | 4,040 | 4,130 | 4,025 | 4,120 | +65 | +1.6 | 67,100 |
| 2/21 | 4,065 | 4,100 | 4,050 | 4,055 | -20 | -0.5 | 60,300 |
| 2/20 | 4,125 | 4,155 | 4,070 | 4,075 | -45 | -1.1 | 72,900 |
| 2/19 | 3,905 | 4,135 | 3,900 | 4,120 | +230 | +5.9 | 173,200 |
| 2/16 | 3,800 | 3,900 | 3,790 | 3,890 | +105 | +2.8 | 107,900 |
| 2/15 | 3,855 | 3,865 | 3,750 | 3,785 | -60 | -1.6 | 86,800 |
| 2/14 | 3,935 | 3,955 | 3,840 | 3,845 | -70 | -1.8 | 99,000 |
| 2/13 | 3,945 | 3,975 | 3,870 | 3,915 | -135 | -3.3 | 177,500 |
| 2/9 | 3,880 | 4,155 | 3,870 | 4,050 | +255 | +6.7 | 427,600 |
| 2/8 | 3,750 | 3,825 | 3,735 | 3,795 | +110 | +3.0 | 141,500 |
| 2/7 | 3,600 | 3,710 | 3,580 | 3,685 | +50 | +1.4 | 84,900 |
| 2/6 | 3,630 | 3,690 | 3,595 | 3,635 | -35 | -1.0 | 79,200 |
| 2/5 | 3,770 | 3,780 | 3,670 | 3,670 | -80 | -2.1 | 100,200 |
| 2/2 | 3,755 | 3,795 | 3,745 | 3,750 | -75 | -2.0 | 102,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて