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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,010 | 4,040 | 3,910 | 3,985 | -45 | -1.1 | 192,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,210 | 2,220 | 1,855 | 1,876 | -349 | -15.7 | 2,933,500 |
| 21/09 | 1,797 | 2,279 | 1,775 | 2,225 | +441 | +24.7 | 5,329,500 |
| 21/08 | 1,727 | 1,836 | 1,593 | 1,784 | +54 | +3.1 | 2,059,300 |
| 21/07 | 1,796 | 1,934 | 1,711 | 1,730 | -66 | -3.7 | 2,408,600 |
| 21/06 | 1,791 | 2,031 | 1,758 | 1,796 | +18 | +1.0 | 3,201,400 |
| 21/05 | 1,600 | 1,801 | 1,555 | 1,778 | +190 | +12.0 | 1,952,700 |
| 21/04 | 1,665 | 1,730 | 1,503 | 1,588 | -57 | -3.5 | 2,193,100 |
| 21/03 | 1,799 | 1,927 | 1,610 | 1,645 | -125 | -7.1 | 3,455,600 |
| 21/02 | 1,474 | 1,873 | 1,453 | 1,770 | +299 | +20.3 | 2,684,400 |
| 21/01 | 1,427 | 1,554 | 1,316 | 1,471 | +19 | +1.3 | 3,511,300 |
| 20/12 | 1,372 | 1,564 | 1,372 | 1,452 | +80 | +5.8 | 2,290,600 |
| 20/11 | 1,557 | 1,676 | 1,342 | 1,372 | -157 | -10.3 | 3,600,900 |
| 20/10 | 1,513 | 1,659 | 1,480 | 1,529 | +52 | +3.5 | 3,752,400 |
| 20/09 | 1,464 | 1,570 | 1,409 | 1,477 | +14 | +1.0 | 3,314,500 |
| 20/08 | 1,190 | 1,537 | 1,163 | 1,463 | +223 | +18.0 | 3,374,700 |
| 20/07 | 1,500 | 1,541 | 1,228 | 1,240 | -264 | -17.6 | 4,328,900 |
| 20/06 | 1,890 | 1,933 | 1,497 | 1,504 | -370 | -19.7 | 6,008,900 |
| 20/05 | 1,544 | 2,018 | 1,475 | 1,874 | +312 | +20.0 | 6,019,100 |
| 20/04 | 1,617 | 1,625 | 1,190 | 1,562 | -56 | -3.5 | 6,848,100 |
| 20/03 | 1,988 | 2,250 | 1,562 | 1,618 | -343 | -17.5 | 7,098,400 |
| 20/02 | 2,516 | 2,698 | 1,942 | 1,961 | -621 | -24.1 | 3,698,400 |
| 20/01 | 2,370 | 2,670 | 2,330 | 2,582 | +178 | +7.4 | 3,336,000 |
| 19/12 | 1,884 | 2,444 | 1,881 | 2,404 | +520 | +27.6 | 6,040,600 |
| 19/11 | 2,000 | 2,057 | 1,881 | 1,884 | -118 | -5.9 | 1,275,700 |
| 19/10 | 2,418 | 2,491 | 1,996 | 2,002 | -423 | -17.4 | 1,650,800 |
| 19/09 | 2,124 | 2,498 | 2,097 | 2,425 | +301 | +14.2 | 1,536,900 |
| 19/08 | 2,127 | 2,209 | 2,035 | 2,124 | -7 | -0.3 | 772,700 |
| 19/07 | 2,246 | 2,303 | 2,092 | 2,131 | -106 | -4.7 | 1,732,600 |
| 19/06 | 1,867 | 2,291 | 1,847 | 2,237 | +338 | +17.8 | 1,509,200 |
| 19/05 | 1,911 | 1,987 | 1,766 | 1,899 | +6 | +0.3 | 894,300 |
▶︎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