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
2026/06/19 2,003 2,009 1,993 1,998 9,000
2026/06/18 2,005 2,008 1,993 2,003 12,900
2026/06/17 1,995 2,011 1,994 2,001 16,900
2026/06/16 1,995 2,002 1,988 1,995 10,700
2026/06/15 2,010 2,011 1,999 2,002 13,000
2026/06/12 2,009 2,010 1,997 2,002 14,500
2026/06/11 2,003 2,007 1,992 2,007 12,400
2026/06/10 1,982 2,006 1,982 2,003 21,900
2026/06/09 1,970 1,984 1,963 1,973 14,800
2026/06/08 1,954 1,981 1,953 1,970 18,300
2026/06/05 1,959 1,973 1,953 1,958 16,100
2026/06/04 1,978 1,978 1,950 1,950 27,100
2026/06/03 1,970 1,984 1,967 1,978 12,700
2026/06/02 1,971 1,982 1,962 1,973 15,000
2026/06/01 1,987 1,990 1,974 1,980 20,400
2026/05/29 1,986 2,010 1,985 1,989 18,100
2026/05/28 1,996 1,997 1,986 1,986 19,100
2026/05/27 1,992 2,000 1,983 2,000 14,900
2026/05/26 1,981 1,987 1,978 1,979 14,200
2026/05/25 2,000 2,006 1,980 1,981 19,600
2026/05/22 2,006 2,011 1,994 2,005 12,900
2026/05/21 2,001 2,007 1,996 1,997 10,700
2026/05/20 2,006 2,009 1,990 2,003 14,800
2026/05/19 1,985 2,008 1,985 2,006 13,300
2026/05/18 2,000 2,004 1,985 1,985 14,100
2026/05/15 1,996 2,004 1,991 2,004 11,900
2026/05/14 1,997 2,002 1,991 1,996 14,200
2026/05/13 1,985 2,004 1,984 1,997 22,000
2026/05/12 1,981 1,989 1,978 1,978 13,100
2026/05/11 1,973 1,992 1,967 1,981 20,900
2026/05/08 1,975 1,988 1,970 1,978 16,400
2026/05/07 1,980 1,986 1,977 1,977 14,900
2026/05/01 1,974 1,985 1,966 1,977 13,200
2026/04/30 1,970 1,975 1,962 1,967 17,800
2026/04/28 1,973 1,974 1,965 1,970 14,900
2026/04/27 1,956 1,972 1,956 1,969 16,200
2026/04/24 1,958 1,968 1,946 1,956 29,200
2026/04/23 1,984 1,984 1,955 1,958 18,600
2026/04/22 1,986 1,986 1,967 1,970 21,100
2026/04/21 1,986 1,995 1,984 1,984 12,200
2026/04/20 1,999 2,003 1,986 1,986 14,200
2026/04/17 1,986 2,001 1,986 1,999 15,000
2026/04/16 1,991 1,998 1,981 1,986 15,200
2026/04/15 1,974 1,997 1,966 1,973 29,100
2026/04/14 1,993 2,005 1,970 1,978 28,000
2026/04/13 2,011 2,023 1,993 1,993 22,600
2026/04/10 2,028 2,029 2,011 2,013 15,300
2026/04/09 2,021 2,030 2,021 2,022 17,400
2026/04/08 2,021 2,027 2,012 2,017 19,700
2026/04/07 2,011 2,020 2,011 2,016 14,300
2026/04/06 2,007 2,016 2,007 2,011 11,800
2026/04/03 2,007 2,017 2,004 2,007 20,400
2026/03/27 1,975 1,998 1,973 1,998 42,100
2026/03/26 1,983 1,984 1,966 1,977 20,800
2026/03/25 1,979 1,984 1,978 1,983 22,400
2026/03/24 1,958 1,976 1,953 1,976 27,100
2026/03/23 1,955 1,955 1,940 1,946 33,700
2026/03/19 1,963 1,969 1,959 1,960 24,200
2026/03/18 1,962 1,967 1,960 1,967 17,500
2026/03/17 1,950 1,965 1,949 1,955 26,700
2026/03/16 1,950 1,959 1,946 1,947 26,300
2026/03/13 1,952 1,960 1,950 1,954 24,400
2026/03/12 1,965 1,965 1,941 1,959 37,200
2026/03/11 1,960 1,965 1,947 1,961 22,400
2026/03/10 1,944 1,952 1,931 1,947 37,000
2026/03/09 1,930 1,942 1,912 1,935 72,400
2026/03/06 1,955 1,955 1,935 1,942 41,500
2026/03/05 1,946 1,965 1,943 1,958 46,900
2026/03/04 1,930 1,935 1,916 1,929 90,400
2026/03/03 1,953 1,953 1,935 1,936 85,400
2026/03/02 1,986 1,986 1,951 1,951 105,300
2026/02/27 2,000 2,004 1,987 1,989 67,000
2026/02/26 2,003 2,035 1,998 1,998 199,600
2026/02/25 2,084 2,087 2,077 2,079 224,000
2026/02/24 2,076 2,087 2,076 2,082 88,200
2026/02/20 2,085 2,090 2,080 2,080 46,400
2026/02/19 2,073 2,091 2,072 2,090 45,200
2026/02/18 2,088 2,098 2,075 2,075 33,000
2026/02/17 2,098 2,104 2,084 2,084 34,100
2026/02/16 2,100 2,104 2,093 2,097 37,200
2026/02/13 2,094 2,100 2,090 2,098 18,500
2026/02/12 2,098 2,099 2,092 2,092 29,600
2026/02/10 2,079 2,093 2,079 2,091 20,300
2026/02/09 2,091 2,094 2,078 2,079 22,900
2026/02/06 2,078 2,086 2,075 2,083 15,400
2026/02/05 2,077 2,083 2,075 2,078 22,300
2026/02/04 2,060 2,080 2,058 2,080 20,000
2026/02/03 2,070 2,072 2,057 2,061 27,900
2026/02/02 2,065 2,077 2,058 2,066 23,800
2026/01/30 2,042 2,063 2,041 2,063 23,600
2026/01/29 2,036 2,047 2,032 2,038 29,900
2026/01/28 2,050 2,057 2,035 2,040 25,200
2026/01/27 2,060 2,070 2,050 2,050 22,800
2026/01/26 2,070 2,080 2,056 2,056 40,200
2026/01/23 2,062 2,066 2,055 2,065 19,400
2026/01/22 2,048 2,063 2,047 2,054 13,600
2026/01/21 2,061 2,069 2,050 2,050 21,000
2026/01/20 2,065 2,075 2,056 2,064 27,100
2026/01/19 2,088 2,095 2,070 2,070 25,600
2026/01/16 2,080 2,083 2,070 2,075 24,100
2026/01/15 2,055 2,085 2,049 2,079 64,700
2026/01/14 2,050 2,050 2,036 2,036 34,500
2026/01/13 2,052 2,058 2,044 2,044 25,900
2026/01/09 2,040 2,048 2,035 2,044 18,100
2026/01/08 2,042 2,047 2,032 2,035 17,900
2026/01/07 2,041 2,052 2,039 2,042 33,500
2026/01/06 2,030 2,039 2,027 2,033 22,400
2026/01/05 2,034 2,035 2,022 2,022 19,500
2025/12/30 2,025 2,030 2,020 2,023 25,100
2025/12/29 2,008 2,022 2,001 2,022 31,600
2025/12/26 2,007 2,010 2,001 2,006 28,100
2025/12/25 1,991 2,004 1,987 2,001 31,500
2025/12/24 1,984 1,992 1,984 1,985 18,200
2025/12/23 1,972 1,986 1,971 1,984 26,400
2025/12/22 1,971 1,977 1,966 1,968 27,800
2025/12/19 1,956 1,969 1,956 1,967 25,000
2025/12/18 1,942 1,955 1,940 1,955 24,600
2025/12/17 1,952 1,952 1,940 1,940 26,600
2025/12/16 1,951 1,952 1,944 1,945 33,500
2025/12/15 1,949 1,951 1,945 1,949 21,100
2025/12/12 1,957 1,960 1,943 1,943 56,800
2025/12/11 1,963 1,973 1,951 1,951 29,500
2025/12/10 1,962 1,973 1,960 1,970 20,800
2025/12/09 1,969 1,973 1,957 1,960 37,400
2025/12/08 1,969 1,976 1,960 1,961 41,000
2025/12/05 1,960 1,962 1,951 1,958 35,200
2025/12/04 1,966 1,967 1,955 1,960 36,400
2025/12/03 1,970 1,973 1,960 1,960 27,700
2025/12/02 1,978 1,978 1,967 1,971 34,000
2025/12/01 1,998 1,999 1,978 1,978 38,300
2025/11/28 1,981 1,994 1,981 1,994 27,000
2025/11/27 1,985 1,989 1,980 1,981 26,800
2025/11/26 1,988 1,995 1,984 1,986 28,600
2025/11/25 1,975 1,992 1,970 1,988 48,200
2025/11/21 1,929 1,975 1,929 1,975 49,400
2025/11/20 1,932 1,943 1,929 1,929 55,700
2025/11/19 1,951 1,951 1,933 1,933 84,000
2025/11/18 1,968 1,973 1,953 1,953 66,000
2025/11/17 1,977 1,980 1,968 1,968 38,500
2025/11/14 1,979 1,981 1,970 1,978 35,900
2025/11/13 1,981 1,984 1,977 1,977 20,900
2025/11/12 1,985 1,993 1,980 1,981 23,700
2025/11/11 1,989 1,989 1,977 1,977 24,400
2025/11/10 1,992 1,994 1,986 1,988 20,400
2025/11/07 1,975 1,991 1,975 1,987 17,500
2025/11/06 1,989 1,989 1,974 1,975 25,100
2025/11/05 1,974 1,992 1,970 1,982 31,400
2025/11/04 1,965 1,975 1,961 1,974 32,300
2025/10/31 1,982 1,990 1,960 1,960 55,900
2025/10/30 1,986 1,990 1,979 1,983 107,500
2025/10/29 2,003 2,003 1,986 1,990 59,500
2025/10/28 2,017 2,017 2,004 2,004 26,700
2025/10/27 2,017 2,033 2,016 2,026 21,800
2025/10/24 2,031 2,031 2,017 2,017 18,000
2025/10/23 2,031 2,040 2,029 2,037 15,300
2025/10/22 2,022 2,035 2,016 2,035 13,300
2025/10/21 2,025 2,025 2,016 2,018 13,900
2025/10/20 2,024 2,028 2,015 2,017 14,700
2025/10/17 2,032 2,034 2,018 2,021 16,100
2025/10/16 2,035 2,042 2,024 2,032 18,200
2025/10/15 2,043 2,043 2,022 2,035 22,500
2025/10/14 1,999 2,043 1,989 2,043 74,000
2025/10/10 2,010 2,011 2,000 2,001 58,000
2025/10/09 2,016 2,018 2,004 2,013 36,000
2025/10/08 2,017 2,028 2,016 2,016 19,000
2025/10/07 2,030 2,030 2,016 2,018 23,400
2025/10/06 2,032 2,036 2,015 2,034 25,100
2025/10/03 2,009 2,020 2,009 2,011 17,400
2025/10/02 2,023 2,023 2,008 2,008 32,200
2025/10/01 2,051 2,051 2,022 2,022 43,300
2025/09/30 2,065 2,065 2,045 2,046 28,600
2025/09/29 2,078 2,078 2,063 2,063 21,000
2025/09/26 2,069 2,077 2,061 2,077 29,100
2025/09/25 2,062 2,072 2,060 2,071 15,000
2025/09/24 2,047 2,060 2,047 2,060 15,900
2025/09/22 2,050 2,057 2,046 2,046 15,300
2025/09/19 2,060 2,063 2,045 2,050 25,300
2025/09/18 2,060 2,067 2,052 2,057 18,400
2025/09/17 2,060 2,069 2,056 2,062 14,700
2025/09/16 2,052 2,068 2,045 2,066 17,900
2025/09/12 2,068 2,068 2,048 2,052 28,600
2025/09/11 2,070 2,071 2,056 2,062 16,800
2025/09/10 2,077 2,081 2,070 2,070 13,400
2025/09/09 2,094 2,096 2,073 2,077 13,800
2025/09/08 2,076 2,093 2,075 2,093 19,800
2025/09/05 2,081 2,090 2,065 2,075 28,300
2025/09/04 2,078 2,094 2,072 2,086 30,900
2025/09/03 2,068 2,084 2,066 2,072 41,600
2025/09/02 2,069 2,096 2,058 2,058 40,900
2025/09/01 2,054 2,066 2,051 2,056 34,100
2025/08/29 2,070 2,070 2,051 2,052 34,000
2025/08/28 2,062 2,094 2,060 2,072 104,300
2025/08/27 2,109 2,129 2,108 2,129 130,300
2025/08/26 2,111 2,115 2,108 2,113 32,800
2025/08/25 2,118 2,119 2,108 2,113 34,600
2025/08/22 2,115 2,115 2,108 2,115 17,500
2025/08/21 2,115 2,115 2,106 2,113 17,700
2025/08/20 2,102 2,117 2,102 2,113 19,600
2025/08/19 2,102 2,110 2,100 2,107 25,600
2025/08/18 2,108 2,113 2,099 2,100 29,800

このページの先頭へ