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
2025/08/18 2,108 2,113 2,099 2,100 29,800
2025/08/15 2,108 2,108 2,100 2,105 15,700
2025/08/14 2,108 2,110 2,101 2,105 14,200
2025/08/13 2,105 2,110 2,100 2,108 20,100
2025/08/12 2,101 2,109 2,097 2,106 24,300
2025/08/08 2,100 2,104 2,095 2,098 13,800
2025/08/07 2,113 2,114 2,094 2,100 25,600
2025/08/06 2,120 2,120 2,108 2,113 15,300
2025/08/05 2,105 2,128 2,105 2,117 22,100
2025/08/04 2,100 2,110 2,100 2,104 13,600
2025/08/01 2,092 2,115 2,092 2,109 28,200
2025/07/31 2,074 2,094 2,074 2,092 13,600
2025/07/30 2,070 2,085 2,070 2,071 18,600
2025/07/29 2,079 2,080 2,070 2,070 11,800
2025/07/28 2,080 2,092 2,078 2,080 10,800
2025/07/25 2,080 2,092 2,074 2,077 15,800
2025/07/24 2,061 2,080 2,056 2,080 15,600
2025/07/23 2,055 2,065 2,045 2,061 21,400
2025/07/22 2,050 2,058 2,046 2,054 9,000
2025/07/18 2,055 2,059 2,045 2,045 10,400
2025/07/17 2,043 2,054 2,042 2,052 9,100
2025/07/16 2,036 2,052 2,033 2,046 18,500
2025/07/15 2,062 2,066 2,032 2,036 13,100
2025/07/14 2,032 2,073 2,032 2,062 30,500
2025/07/11 2,032 2,037 2,028 2,029 28,500
2025/07/10 2,050 2,051 2,030 2,035 27,800
2025/07/09 2,032 2,048 2,032 2,038 18,100
2025/07/08 2,045 2,051 2,031 2,033 27,600
2025/07/07 2,048 2,054 2,040 2,045 16,200
2025/07/04 2,055 2,055 2,033 2,037 30,300
2025/07/03 2,047 2,069 2,047 2,057 31,400
2025/07/02 2,033 2,049 2,033 2,042 26,500
2025/07/01 2,044 2,045 2,035 2,039 29,300
2025/06/30 2,067 2,067 2,044 2,044 27,300
2025/06/27 2,037 2,057 2,033 2,057 24,900
2025/06/26 2,027 2,037 2,025 2,037 16,600
2025/06/25 2,041 2,041 2,026 2,028 14,500
2025/06/24 2,043 2,049 2,035 2,035 14,400
2025/06/23 2,053 2,053 2,042 2,042 12,300
2025/06/20 2,055 2,057 2,051 2,053 15,000
2025/06/19 2,062 2,062 2,054 2,057 8,000
2025/06/18 2,050 2,062 2,049 2,055 14,800
2025/06/17 2,043 2,053 2,036 2,049 14,000
2025/06/16 2,028 2,044 2,028 2,043 12,900
2025/06/13 2,025 2,036 2,023 2,028 12,500
2025/06/12 2,030 2,040 2,028 2,034 12,100
2025/06/11 2,032 2,034 2,023 2,029 9,400
2025/06/10 2,025 2,033 2,025 2,026 7,500
2025/06/09 2,029 2,031 2,025 2,025 7,700
2025/06/06 2,020 2,034 2,020 2,029 11,100
2025/06/05 2,021 2,025 2,018 2,020 13,500
2025/06/04 2,029 2,029 2,020 2,021 9,900
2025/06/03 2,037 2,037 2,021 2,022 18,300
2025/06/02 2,032 2,043 2,032 2,037 10,500
2025/05/30 2,036 2,040 2,028 2,039 9,300
2025/05/29 2,039 2,039 2,031 2,036 15,100
2025/05/28 2,034 2,039 2,029 2,034 11,800
2025/05/27 2,023 2,030 2,023 2,030 12,100
2025/05/26 2,022 2,034 2,022 2,026 11,600
2025/05/23 2,024 2,027 2,020 2,021 12,800
2025/05/22 2,036 2,039 2,023 2,023 14,200
2025/05/21 2,033 2,044 2,027 2,030 13,100
2025/05/20 2,065 2,071 2,028 2,030 31,600
2025/05/19 2,056 2,066 2,051 2,060 17,600
2025/05/16 2,045 2,058 2,042 2,056 12,600
2025/05/15 2,052 2,065 2,050 2,051 11,700
2025/05/14 2,074 2,074 2,047 2,057 21,400
2025/05/13 2,096 2,096 2,078 2,078 13,300
2025/05/12 2,078 2,094 2,074 2,086 17,500
2025/05/09 2,069 2,078 2,061 2,078 10,700
2025/05/08 2,055 2,068 2,039 2,057 20,500
2025/05/07 2,060 2,067 2,052 2,055 21,000
2025/05/02 2,065 2,068 2,048 2,061 18,000
2025/05/01 2,073 2,075 2,060 2,071 16,100
2025/04/30 2,072 2,076 2,059 2,073 15,400
2025/04/28 2,085 2,095 2,072 2,072 14,300
2025/04/25 2,093 2,094 2,080 2,085 13,400
2025/04/24 2,112 2,114 2,086 2,091 12,900
2025/04/23 2,113 2,115 2,102 2,113 21,600
2025/04/22 2,108 2,113 2,100 2,112 19,700
2025/04/21 2,090 2,105 2,090 2,105 23,400
2025/04/18 2,069 2,087 2,069 2,087 24,000
2025/04/17 2,061 2,068 2,055 2,066 6,200
2025/04/16 2,068 2,069 2,056 2,056 9,900
2025/04/15 2,069 2,075 2,052 2,052 12,500
2025/04/14 2,078 2,080 2,052 2,063 30,200
2025/04/11 2,069 2,069 2,032 2,059 17,700
2025/04/10 2,068 2,077 2,025 2,077 31,100
2025/04/09 2,000 2,013 1,981 2,008 23,400
2025/04/08 1,984 2,018 1,952 2,008 28,700
2025/04/07 1,950 1,970 1,892 1,944 77,900
2025/04/04 2,006 2,016 1,988 2,008 50,400
2025/04/03 2,015 2,040 2,010 2,029 26,500
2025/04/02 2,056 2,056 2,023 2,032 20,700
2025/04/01 2,058 2,075 2,051 2,053 11,100
2025/03/31 2,066 2,074 2,052 2,058 24,500
2025/03/28 2,077 2,092 2,069 2,091 20,200
2025/03/27 2,062 2,092 2,062 2,092 37,800
2025/03/26 2,059 2,071 2,048 2,062 27,500
2025/03/25 2,045 2,056 2,033 2,050 21,200
2025/03/24 2,065 2,065 2,045 2,045 17,800
2025/03/21 2,048 2,065 2,047 2,065 14,600
2025/03/19 2,055 2,064 2,055 2,056 14,000
2025/03/18 2,041 2,066 2,041 2,066 19,800
2025/03/17 2,041 2,046 2,034 2,046 15,600
2025/03/14 2,035 2,044 2,027 2,040 19,200
2025/03/13 2,043 2,051 2,035 2,039 15,100
2025/03/12 2,058 2,058 2,043 2,046 16,000
2025/03/11 2,058 2,066 2,048 2,058 18,700
2025/03/10 2,071 2,071 2,054 2,067 14,600
2025/03/07 2,054 2,068 2,036 2,063 27,900
2025/03/06 2,040 2,055 2,032 2,053 21,600
2025/03/05 2,031 2,051 2,023 2,023 27,900
2025/03/04 2,047 2,047 2,015 2,030 52,100
2025/03/03 2,091 2,091 2,048 2,052 65,600
2025/02/28 2,090 2,091 2,062 2,091 47,000
2025/02/27 2,114 2,114 2,087 2,090 215,200
2025/02/26 2,135 2,161 2,135 2,160 331,500
2025/02/25 2,124 2,140 2,115 2,135 128,600
2025/02/21 2,105 2,109 2,100 2,109 47,300
2025/02/20 2,105 2,108 2,101 2,105 36,700
2025/02/19 2,108 2,117 2,105 2,107 29,900
2025/02/18 2,110 2,114 2,105 2,108 39,300
2025/02/17 2,116 2,120 2,110 2,110 70,000
2025/02/14 2,124 2,124 2,111 2,117 27,900
2025/02/13 2,113 2,125 2,109 2,124 21,900
2025/02/12 2,117 2,121 2,108 2,111 26,400
2025/02/10 2,101 2,111 2,101 2,105 30,500
2025/02/07 2,117 2,117 2,100 2,100 28,700
2025/02/06 2,117 2,117 2,100 2,103 27,500
2025/02/05 2,118 2,130 2,106 2,106 28,000
2025/02/04 2,144 2,144 2,110 2,110 29,400
2025/02/03 2,148 2,149 2,130 2,130 34,900
2025/01/31 2,157 2,157 2,139 2,141 26,500
2025/01/30 2,149 2,167 2,141 2,159 37,900
2025/01/29 2,151 2,154 2,136 2,136 26,200
2025/01/28 2,131 2,148 2,127 2,148 22,000
2025/01/27 2,120 2,128 2,111 2,115 23,300
2025/01/24 2,100 2,115 2,099 2,099 27,000
2025/01/23 2,118 2,118 2,096 2,100 33,600
2025/01/22 2,134 2,134 2,106 2,106 26,100
2025/01/21 2,113 2,136 2,110 2,124 20,700
2025/01/20 2,121 2,123 2,110 2,110 20,600
2025/01/17 2,160 2,160 2,109 2,118 31,700
2025/01/16 2,164 2,169 2,155 2,162 13,800
2025/01/15 2,170 2,173 2,148 2,169 24,300
2025/01/14 2,244 2,244 2,149 2,164 52,700
2025/01/10 2,171 2,259 2,168 2,248 114,400
2025/01/09 2,143 2,158 2,131 2,131 25,000
2025/01/08 2,170 2,172 2,146 2,146 21,300
2025/01/07 2,160 2,172 2,146 2,162 22,700
2025/01/06 2,199 2,205 2,163 2,165 47,700
2024/12/30 2,179 2,210 2,179 2,190 45,800
2024/12/27 2,130 2,165 2,120 2,164 107,000
2024/12/26 2,097 2,131 2,097 2,130 105,300
2024/12/25 2,120 2,120 2,093 2,107 47,100
2024/12/24 2,104 2,114 2,100 2,113 30,700
2024/12/23 2,113 2,131 2,100 2,105 64,800
2024/12/20 2,121 2,126 2,110 2,110 20,700
2024/12/19 2,115 2,135 2,105 2,117 22,600
2024/12/18 2,157 2,157 2,125 2,125 24,400
2024/12/17 2,185 2,186 2,150 2,157 12,600
2024/12/16 2,204 2,210 2,181 2,185 18,500
2024/12/13 2,177 2,211 2,176 2,211 35,500
2024/12/12 2,177 2,188 2,166 2,184 20,500
2024/12/11 2,164 2,174 2,157 2,166 13,500
2024/12/10 2,170 2,171 2,157 2,164 19,900
2024/12/09 2,158 2,171 2,157 2,170 21,000
2024/12/06 2,150 2,156 2,146 2,156 11,000
2024/12/05 2,148 2,155 2,143 2,150 12,700
2024/12/04 2,145 2,155 2,141 2,145 11,000
2024/12/03 2,133 2,159 2,121 2,152 28,100
2024/12/02 2,110 2,136 2,104 2,133 21,300
2024/11/29 2,108 2,114 2,100 2,110 11,200
2024/11/28 2,105 2,122 2,098 2,108 14,300
2024/11/27 2,112 2,112 2,092 2,105 10,100
2024/11/26 2,112 2,120 2,105 2,111 7,800
2024/11/25 2,128 2,138 2,111 2,112 16,300
2024/11/22 2,109 2,127 2,094 2,126 9,600
2024/11/21 2,112 2,126 2,104 2,109 6,900
2024/11/20 2,099 2,125 2,099 2,112 7,900
2024/11/19 2,100 2,117 2,092 2,099 12,100
2024/11/18 2,084 2,104 2,080 2,104 9,100
2024/11/15 2,110 2,110 2,088 2,088 15,900
2024/11/14 2,129 2,137 2,106 2,110 15,600
2024/11/13 2,120 2,139 2,106 2,125 17,900
2024/11/12 2,129 2,139 2,121 2,123 12,100
2024/11/11 2,142 2,142 2,121 2,122 10,600
2024/11/08 2,153 2,155 2,131 2,145 16,100
2024/11/07 2,140 2,160 2,137 2,153 20,800
2024/11/06 2,130 2,140 2,115 2,136 13,800
2024/11/05 2,139 2,149 2,111 2,148 14,100
2024/11/01 2,163 2,163 2,133 2,139 23,300
2024/10/31 2,203 2,203 2,168 2,168 24,500
2024/10/30 2,200 2,206 2,186 2,186 71,800
2024/10/29 2,189 2,200 2,180 2,197 18,600
2024/10/28 2,165 2,186 2,161 2,182 15,500
2024/10/25 2,195 2,195 2,146 2,159 15,100
2024/10/24 2,178 2,198 2,165 2,195 26,800
2024/10/23 2,155 2,184 2,148 2,172 21,600

このページの先頭へ