KabuInsight

エターナルホスピタリティグループ

3193
プライム/小売業/Eternal Hospitality Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,450.03,550.03,415.03,435.0-70.0-2.00%91,500
2026-03-123,580.03,585.03,480.03,505.0-90.0-2.50%57,000
2026-03-113,580.03,645.03,560.03,595.0+15.0+0.42%48,800
2026-03-103,580.03,605.03,525.03,580.0+65.0+1.85%45,800
2026-03-093,635.03,635.03,455.03,515.0-260.0-6.89%85,400
2026-03-063,625.03,775.03,625.03,775.0+80.0+2.17%40,800
2026-03-053,735.03,775.03,685.03,695.0+100.0+2.78%43,400
2026-03-043,660.03,715.03,525.03,595.0-115.0-3.10%100,100
2026-03-033,815.03,840.03,695.03,710.0-70.0-1.85%68,300
2026-03-023,740.03,860.03,720.03,780.0+55.0+1.48%85,700
2026-02-273,650.03,790.03,650.03,725.0+95.0+2.62%72,000
2026-02-263,710.03,730.03,605.03,630.0-80.0-2.16%57,700
2026-02-253,675.03,730.03,660.03,710.00.00.00%41,100
2026-02-243,665.03,740.03,605.03,710.0+20.0+0.54%61,300
2026-02-203,720.03,745.03,660.03,690.0+20.0+0.54%64,600
2026-02-193,575.03,670.03,575.03,670.0+110.0+3.09%67,600
2026-02-183,480.03,560.03,470.03,560.0+100.0+2.89%72,900
2026-02-173,470.03,475.03,420.03,460.0+10.0+0.29%24,200
2026-02-163,470.03,515.03,440.03,450.0-20.0-0.58%42,400
2026-02-133,455.03,485.03,440.03,470.0+15.0+0.43%31,900
2026-02-123,430.03,480.03,425.03,455.0+10.0+0.29%31,900
2026-02-103,395.03,475.03,395.03,445.0+35.0+1.03%35,000
2026-02-093,465.03,485.03,390.03,410.0-15.0-0.44%55,700
2026-02-063,440.03,470.03,405.03,425.0-65.0-1.86%40,600
2026-02-053,440.03,495.03,410.03,490.0+65.0+1.90%42,700
2026-02-043,415.03,440.03,385.03,425.0+10.0+0.29%30,200
2026-02-033,370.03,440.03,305.03,415.0+30.0+0.89%52,300
2026-02-023,535.03,560.03,385.03,385.0-145.0-4.11%94,400
2026-01-303,400.03,530.03,370.03,530.0+115.0+3.37%90,800
2026-01-293,265.03,415.03,260.03,415.0+65.0+1.94%205,300
2026-01-283,440.03,475.03,340.03,350.0-110.0-3.18%255,700
2026-01-273,445.03,495.03,435.03,460.00.00.00%82,600
2026-01-263,535.03,540.03,450.03,460.0-5.0-0.14%91,200
2026-01-233,430.03,515.03,430.03,465.0+25.0+0.73%72,300
2026-01-223,385.03,465.03,380.03,440.0+60.0+1.78%71,200
2026-01-213,365.03,415.03,335.03,380.0+15.0+0.45%53,500
2026-01-203,395.03,405.03,365.03,365.0-5.0-0.15%39,200
2026-01-193,475.03,500.03,370.03,370.0-105.0-3.02%116,200
2026-01-163,500.03,505.03,455.03,475.0-15.0-0.43%61,400
2026-01-153,450.03,490.03,430.03,490.0+45.0+1.31%60,800
2026-01-143,430.03,460.03,420.03,445.0+50.0+1.47%73,000
2026-01-133,520.03,520.03,380.03,395.0-5.0-0.15%62,000
2026-01-093,375.03,450.03,375.03,400.0+25.0+0.74%48,300
2026-01-083,420.03,445.03,370.03,375.0-60.0-1.75%59,300
2026-01-073,475.03,500.03,425.03,435.0-60.0-1.72%80,200
2026-01-063,425.03,525.03,425.03,495.0+75.0+2.19%83,000
2026-01-053,435.03,455.03,410.03,420.0-10.0-0.29%47,400
2025-12-303,530.03,545.03,385.03,430.0-100.0-2.83%89,200
2025-12-293,475.03,545.03,475.03,530.0+55.0+1.58%178,200
2025-12-263,470.03,520.03,455.03,475.0+20.0+0.58%108,000
2025-12-253,440.03,460.03,415.03,455.0+45.0+1.32%54,000
2025-12-243,420.03,450.03,410.03,410.0-10.0-0.29%33,000
2025-12-233,410.03,455.03,410.03,420.0+5.0+0.15%30,300
2025-12-223,425.03,450.03,360.03,415.0-5.0-0.15%51,400
2025-12-193,470.03,485.03,405.03,420.0-55.0-1.58%53,700
2025-12-183,410.03,510.03,380.03,475.0+100.0+2.96%67,200
2025-12-173,450.03,450.03,360.03,375.0-70.0-2.03%42,000
2025-12-163,535.03,580.03,440.03,445.0-70.0-1.99%101,700
2025-12-153,440.03,515.03,440.03,515.0+95.0+2.78%107,600
2025-12-123,430.03,440.03,400.03,420.0+35.0+1.03%54,800
2025-12-113,475.03,485.03,350.03,385.0-65.0-1.88%71,200
2025-12-103,450.03,490.03,400.03,450.00.00.00%69,500
2025-12-093,400.03,495.03,370.03,450.0+90.0+2.68%181,900
2025-12-083,455.03,535.03,305.03,360.0+185.0+5.83%396,600
2025-12-053,170.03,180.03,125.03,175.0+10.0+0.32%95,600
2025-12-043,225.03,245.03,165.03,165.0-50.0-1.56%80,800
2025-12-033,285.03,285.03,195.03,215.0-55.0-1.68%54,300
2025-12-023,245.03,285.03,195.03,270.0+50.0+1.55%75,600
2025-12-013,250.03,300.03,200.03,220.0-30.0-0.92%90,100
2025-11-283,215.03,265.03,215.03,250.0+30.0+0.93%44,300
2025-11-273,240.03,250.03,210.03,220.0-30.0-0.92%40,700
2025-11-263,175.03,290.03,165.03,250.0+110.0+3.50%72,300
2025-11-253,185.03,210.03,135.03,140.0-40.0-1.26%55,300
2025-11-213,115.03,195.03,115.03,180.0+5.0+0.16%41,800
2025-11-203,095.03,185.03,075.03,175.0+110.0+3.59%56,700
2025-11-193,075.03,090.03,050.03,065.0-10.0-0.33%38,200
2025-11-183,200.03,220.03,065.03,075.0-120.0-3.76%71,600
2025-11-173,185.03,230.03,150.03,195.0-45.0-1.39%80,800
2025-11-143,140.03,270.03,120.03,240.0+80.0+2.53%143,400
2025-11-133,125.03,165.03,115.03,160.0+55.0+1.77%51,100
2025-11-123,015.03,120.03,015.03,105.0+70.0+2.31%87,500
2025-11-113,000.03,065.03,000.03,035.0+36.0+1.20%97,400
2025-11-102,919.02,999.02,888.02,999.0+119.0+4.13%113,700
2025-11-072,865.02,899.02,839.02,880.0+62.0+2.20%66,900
2025-11-062,800.02,831.02,798.02,818.0+18.0+0.64%63,000
2025-11-052,814.02,815.02,765.02,800.0-8.0-0.28%63,900
2025-11-042,800.02,812.02,780.02,808.0+1.0+0.04%63,700
2025-10-312,733.02,807.02,733.02,807.0+74.0+2.71%68,100
2025-10-302,743.02,765.02,730.02,733.0-18.0-0.65%73,100
2025-10-292,839.02,839.02,749.02,751.0-101.0-3.54%137,400
2025-10-282,903.02,903.02,836.02,852.0-56.0-1.93%84,300
2025-10-272,873.02,918.02,873.02,908.0+35.0+1.22%63,600
2025-10-242,905.02,910.02,863.02,873.0-44.0-1.51%63,500
2025-10-232,906.02,935.02,893.02,917.0-34.0-1.15%57,700
2025-10-222,904.02,951.02,904.02,951.0+51.0+1.76%61,900
2025-10-212,928.02,928.02,883.02,900.0-39.0-1.33%112,200
2025-10-202,978.02,980.02,928.02,939.0-28.0-0.94%92,600
2025-10-172,940.02,967.02,918.02,967.0+38.0+1.30%55,600
2025-10-162,936.02,950.02,900.02,929.0+11.0+0.38%56,100
2025-10-152,903.02,918.02,867.02,918.0+31.0+1.07%55,000
2025-10-142,832.02,949.02,830.02,887.0+37.0+1.30%91,700
2025-10-102,850.02,869.02,822.02,850.0-24.0-0.84%71,100
2025-10-092,905.02,915.02,857.02,874.0-43.0-1.47%106,600
2025-10-082,992.02,998.02,906.02,917.0-63.0-2.11%80,600
2025-10-073,000.03,000.02,962.02,980.0-20.0-0.67%54,100
2025-10-063,000.03,020.02,950.03,000.0+50.0+1.69%68,900
2025-10-032,924.02,977.02,905.02,950.0+32.0+1.10%81,400
2025-10-022,954.02,962.02,902.02,918.0+5.0+0.17%80,500
2025-10-013,010.03,015.02,910.02,913.0-112.0-3.70%95,500
2025-09-303,065.03,085.03,015.03,025.0-45.0-1.47%49,300
2025-09-293,155.03,160.03,070.03,070.0-120.0-3.76%77,800
2025-09-263,170.03,210.03,145.03,190.0-15.0-0.47%59,400
2025-09-253,200.03,240.03,185.03,205.0-10.0-0.31%44,900
2025-09-243,220.03,250.03,200.03,215.0-15.0-0.46%56,600
2025-09-223,295.03,295.03,215.03,230.0-65.0-1.97%53,800
2025-09-193,395.03,395.03,265.03,295.0+10.0+0.30%82,200
2025-09-183,315.03,360.03,230.03,285.0+15.0+0.46%166,200
2025-09-173,360.03,390.03,165.03,270.0-85.0-2.53%276,800
2025-09-163,380.03,450.03,300.03,355.0+115.0+3.55%350,800
2025-09-123,150.03,240.03,105.03,240.0——204,600

直近120営業日分を表示