日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イートアンドホールディングス(2882)の株価時系列情報

イートアンドホールディングス(2882)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 1,955 1,959 1,928 1,944 34,700
2024/04/18 1,937 1,966 1,937 1,950 24,500
2024/04/17 1,962 1,962 1,931 1,931 59,800
2024/04/16 1,978 1,978 1,961 1,961 45,200
2024/04/15 1,978 1,993 1,969 1,986 44,000
2024/04/12 2,010 2,044 1,980 1,983 105,500
2024/04/11 2,042 2,042 2,004 2,004 45,000
2024/04/10 2,035 2,046 2,035 2,042 15,000
2024/04/09 2,036 2,039 2,028 2,034 11,500
2024/04/08 2,017 2,035 2,016 2,031 22,700
2024/04/05 2,007 2,020 2,006 2,020 18,400
2024/04/04 2,020 2,020 2,001 2,011 26,100
2024/04/03 2,014 2,025 2,008 2,020 23,300
2024/04/02 2,044 2,044 2,007 2,013 31,700
2024/04/01 2,049 2,051 2,034 2,044 19,800
2024/03/29 2,021 2,046 2,021 2,040 28,700
2024/03/28 2,026 2,035 2,011 2,019 23,800
2024/03/27 2,020 2,031 2,020 2,026 28,400
2024/03/26 2,022 2,023 2,005 2,020 26,100
2024/03/25 2,030 2,037 2,020 2,022 24,200
2024/03/22 2,020 2,035 2,019 2,024 26,500
2024/03/21 2,040 2,040 2,017 2,018 25,800
2024/03/19 2,025 2,038 2,013 2,032 25,300
2024/03/18 2,040 2,040 2,018 2,021 22,700
2024/03/15 2,024 2,039 2,018 2,029 23,100
2024/03/14 2,027 2,035 2,022 2,030 23,000
2024/03/13 2,039 2,047 2,020 2,020 23,700
2024/03/12 2,023 2,039 2,002 2,037 25,900
2024/03/11 2,031 2,031 2,006 2,022 34,300
2024/03/08 2,039 2,045 2,025 2,030 35,700
2024/03/07 2,041 2,044 2,032 2,039 30,000
2024/03/06 2,021 2,042 2,020 2,038 40,400
2024/03/05 2,020 2,048 2,000 2,030 51,500
2024/03/04 2,013 2,034 2,006 2,013 64,600
2024/03/01 2,047 2,047 2,011 2,013 77,900
2024/02/29 2,090 2,090 2,049 2,050 62,300
2024/02/28 2,067 2,097 2,064 2,089 256,700
2024/02/27 2,111 2,115 2,095 2,095 553,600
2024/02/26 2,119 2,128 2,110 2,112 149,400
2024/02/22 2,120 2,126 2,112 2,119 65,800
2024/02/21 2,130 2,136 2,116 2,123 48,000
2024/02/20 2,128 2,139 2,128 2,137 34,100
2024/02/19 2,111 2,133 2,111 2,132 42,300
2024/02/16 2,097 2,119 2,089 2,111 51,300
2024/02/15 2,115 2,116 2,088 2,088 64,500
2024/02/14 2,140 2,140 2,114 2,122 62,300
2024/02/13 2,156 2,156 2,139 2,142 46,500
2024/02/09 2,122 2,155 2,122 2,144 46,000
2024/02/08 2,134 2,134 2,116 2,128 45,200
2024/02/07 2,140 2,149 2,125 2,137 40,900
2024/02/06 2,157 2,157 2,140 2,140 45,600
2024/02/05 2,147 2,160 2,142 2,160 57,400
2024/02/02 2,135 2,143 2,126 2,136 40,100
2024/02/01 2,127 2,140 2,125 2,138 42,500
2024/01/31 2,120 2,133 2,114 2,133 33,100
2024/01/30 2,125 2,130 2,118 2,121 32,000
2024/01/29 2,107 2,131 2,107 2,125 39,900
2024/01/26 2,105 2,120 2,101 2,101 34,600
2024/01/25 2,080 2,105 2,075 2,102 27,800
2024/01/24 2,092 2,095 2,061 2,077 63,900
2024/01/23 2,111 2,119 2,089 2,090 62,700
2024/01/22 2,110 2,118 2,105 2,112 35,700
2024/01/19 2,113 2,116 2,102 2,104 30,000
2024/01/18 2,117 2,117 2,106 2,112 18,900
2024/01/17 2,105 2,119 2,102 2,104 39,400
2024/01/16 2,125 2,133 2,101 2,101 34,800
2024/01/15 2,104 2,130 2,098 2,121 43,100
2024/01/12 2,134 2,150 2,090 2,103 82,000
2024/01/11 2,130 2,142 2,105 2,130 93,200
2024/01/10 2,143 2,167 2,135 2,151 89,000
2024/01/09 2,130 2,153 2,127 2,141 72,900
2024/01/05 2,121 2,134 2,112 2,112 58,700
2024/01/04 2,117 2,118 2,085 2,116 80,300
2023/12/29 2,115 2,116 2,098 2,101 101,400
2023/12/28 2,093 2,113 2,081 2,113 138,100
2023/12/27 2,083 2,092 2,077 2,091 77,400
2023/12/26 2,109 2,116 2,078 2,078 59,200
2023/12/25 2,070 2,099 2,068 2,097 63,100
2023/12/22 2,060 2,070 2,054 2,061 54,600
2023/12/21 2,056 2,069 2,052 2,060 30,000
2023/12/20 2,048 2,062 2,048 2,060 33,900
2023/12/19 2,058 2,059 2,032 2,045 35,700
2023/12/18 2,032 2,050 2,032 2,050 37,200
2023/12/15 2,055 2,057 2,041 2,054 40,000
2023/12/14 2,079 2,082 2,046 2,058 34,500
2023/12/13 2,074 2,083 2,065 2,076 22,800
2023/12/12 2,082 2,091 2,073 2,079 33,900
2023/12/11 2,070 2,084 2,063 2,083 42,600
2023/12/08 2,079 2,088 2,060 2,068 57,700
2023/12/07 2,063 2,078 2,061 2,073 64,900
2023/12/06 2,038 2,071 2,038 2,066 47,700
2023/12/05 2,050 2,054 2,038 2,038 28,400
2023/12/04 2,040 2,054 2,037 2,051 30,200
2023/12/01 2,049 2,051 2,036 2,045 33,400
2023/11/30 2,042 2,053 2,040 2,045 47,300
2023/11/29 2,040 2,050 2,031 2,046 49,700
2023/11/28 2,019 2,039 2,019 2,039 42,900
2023/11/27 2,022 2,035 2,014 2,014 38,800
2023/11/24 2,008 2,012 2,000 2,008 30,800
2023/11/22 1,985 2,007 1,985 2,004 32,700
2023/11/21 1,974 1,994 1,974 1,988 48,500
2023/11/20 1,965 1,996 1,965 1,988 76,200
2023/11/17 1,960 1,979 1,960 1,979 28,700
2023/11/16 1,966 1,983 1,962 1,963 43,100
2023/11/15 1,964 1,991 1,963 1,980 61,400
2023/11/14 1,982 1,990 1,977 1,978 31,500
2023/11/13 1,958 1,980 1,952 1,978 59,900
2023/11/10 1,964 1,971 1,955 1,971 33,800
2023/11/09 1,960 1,968 1,939 1,958 83,400
2023/11/08 1,976 1,981 1,962 1,970 41,300
2023/11/07 1,993 2,002 1,975 1,975 48,200
2023/11/06 2,000 2,002 1,987 1,993 41,300
2023/11/02 1,997 2,002 1,979 1,992 53,300
2023/11/01 2,000 2,018 1,994 2,016 41,600
2023/10/31 1,961 2,000 1,961 2,000 41,400
2023/10/30 1,974 1,987 1,962 1,975 62,700
2023/10/27 1,972 1,979 1,960 1,974 58,100
2023/10/26 1,976 2,002 1,974 1,986 42,400
2023/10/25 1,963 1,990 1,963 1,984 66,800
2023/10/24 1,967 1,991 1,952 1,991 45,300
2023/10/23 1,963 1,987 1,958 1,959 30,500
2023/10/20 1,961 1,976 1,955 1,957 39,900
2023/10/19 1,930 1,980 1,926 1,960 53,900
2023/10/18 1,969 1,977 1,924 1,945 82,400
2023/10/17 1,968 1,988 1,967 1,972 36,200
2023/10/16 1,981 1,993 1,957 1,964 65,800
2023/10/13 2,007 2,017 1,972 1,981 69,700
2023/10/12 2,020 2,020 1,974 2,004 169,800
2023/10/11 2,068 2,100 2,028 2,040 107,700
2023/10/10 2,080 2,081 2,050 2,054 96,200
2023/10/06 2,078 2,098 2,078 2,093 39,800
2023/10/05 2,042 2,082 2,041 2,081 38,500
2023/10/04 2,045 2,075 2,039 2,042 63,300
2023/10/03 2,050 2,076 2,040 2,062 39,600
2023/10/02 2,082 2,085 2,050 2,050 62,600
2023/09/29 2,103 2,113 2,055 2,067 68,100
2023/09/28 2,106 2,109 2,084 2,097 71,800
2023/09/27 2,111 2,122 2,097 2,122 44,600
2023/09/26 2,114 2,133 2,114 2,128 27,400
2023/09/25 2,105 2,126 2,102 2,126 38,800
2023/09/22 2,105 2,110 2,091 2,101 67,400
2023/09/21 2,116 2,123 2,104 2,112 47,400
2023/09/20 2,126 2,131 2,119 2,119 26,300
2023/09/19 2,156 2,158 2,115 2,130 46,500
2023/09/15 2,143 2,149 2,130 2,149 32,700
2023/09/14 2,145 2,145 2,127 2,134 33,600
2023/09/13 2,140 2,162 2,140 2,151 56,600
2023/09/12 2,122 2,140 2,122 2,140 35,900
2023/09/11 2,122 2,135 2,119 2,135 32,200
2023/09/08 2,128 2,132 2,122 2,131 33,400
2023/09/07 2,126 2,132 2,118 2,125 34,200
2023/09/06 2,130 2,139 2,120 2,134 27,600
2023/09/05 2,135 2,140 2,130 2,133 23,400
2023/09/04 2,138 2,147 2,132 2,140 39,400
2023/09/01 2,146 2,149 2,129 2,140 52,300
2023/08/31 2,140 2,167 2,139 2,146 76,500
2023/08/30 2,106 2,134 2,096 2,134 169,100
2023/08/29 2,116 2,130 2,113 2,130 255,300
2023/08/28 2,126 2,132 2,108 2,120 87,300
2023/08/25 2,119 2,132 2,107 2,130 52,000
2023/08/24 2,125 2,129 2,118 2,127 47,400
2023/08/23 2,118 2,134 2,118 2,133 44,700
2023/08/22 2,122 2,128 2,112 2,128 31,900
2023/08/21 2,124 2,134 2,123 2,128 22,200
2023/08/18 2,127 2,133 2,115 2,124 33,500
2023/08/17 2,147 2,151 2,126 2,139 35,900
2023/08/16 2,150 2,153 2,143 2,148 30,300
2023/08/15 2,157 2,160 2,149 2,160 31,800
2023/08/14 2,159 2,163 2,153 2,160 35,300
2023/08/10 2,144 2,154 2,137 2,154 58,100
2023/08/09 2,153 2,159 2,148 2,154 29,000
2023/08/08 2,151 2,160 2,147 2,156 30,600
2023/08/07 2,132 2,151 2,128 2,151 29,300
2023/08/04 2,125 2,142 2,124 2,135 25,700
2023/08/03 2,129 2,136 2,125 2,128 27,200
2023/08/02 2,140 2,144 2,126 2,134 40,300
2023/08/01 2,135 2,150 2,131 2,148 65,900
2023/07/31 2,139 2,139 2,124 2,126 86,200
2023/07/28 2,114 2,140 2,106 2,139 99,600
2023/07/27 2,097 2,121 2,096 2,119 49,100
2023/07/26 2,102 2,110 2,086 2,097 89,400
2023/07/25 2,121 2,124 2,102 2,102 97,100
2023/07/24 2,118 2,130 2,118 2,128 48,500
2023/07/21 2,130 2,133 2,113 2,116 51,700
2023/07/20 2,140 2,146 2,126 2,130 35,400
2023/07/19 2,133 2,144 2,128 2,140 44,900
2023/07/18 2,140 2,145 2,132 2,138 34,600
2023/07/14 2,143 2,151 2,139 2,149 39,900
2023/07/13 2,134 2,148 2,127 2,148 41,200
2023/07/12 2,130 2,131 2,110 2,126 89,800
2023/07/11 2,143 2,150 2,132 2,138 60,300
2023/07/10 2,129 2,153 2,124 2,146 52,600
2023/07/07 2,123 2,142 2,117 2,129 41,400
2023/07/06 2,117 2,138 2,111 2,138 62,900
2023/07/05 2,149 2,151 2,120 2,131 87,900
2023/07/04 2,163 2,163 2,133 2,151 84,200
2023/07/03 2,165 2,183 2,165 2,183 39,200
2023/06/30 2,176 2,176 2,154 2,169 48,300
2023/06/29 2,192 2,199 2,173 2,179 48,800
2023/06/28 2,187 2,203 2,185 2,196 37,500

このページの先頭へ