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
2011/12/30 2,950 2,950 2,913 2,949 400
2011/12/29 2,940 2,950 2,902 2,949 1,100
2011/12/28 2,950 2,950 2,940 2,940 300
2011/12/27 2,980 2,985 2,825 2,964 5,400
2011/12/26 2,975 2,979 2,945 2,977 1,900
2011/12/22 2,974 2,980 2,910 2,920 2,800
2011/12/21 2,975 2,975 2,925 2,975 3,100
2011/12/20 2,900 2,953 2,881 2,922 6,200
2011/12/19 2,919 2,919 2,878 2,879 3,300
2011/12/16 2,848 2,885 2,848 2,878 2,400
2011/12/15 2,820 2,845 2,820 2,820 1,600
2011/12/14 2,750 2,760 2,750 2,760 1,000
2011/12/13 2,730 2,740 2,730 2,740 200
2011/12/12 2,748 2,755 2,748 2,750 5,000
2011/12/09 2,750 2,750 2,737 2,737 1,100
2011/12/08 2,760 2,760 2,750 2,750 200
2011/12/07 2,830 2,830 2,790 2,790 200
2011/12/05 2,880 2,880 2,855 2,855 2,100
2011/12/02 2,870 2,870 2,870 2,870 1,200
2011/12/01 2,853 2,860 2,850 2,850 5,700
2011/11/30 2,776 2,844 2,776 2,844 1,700
2011/11/29 2,719 2,776 2,719 2,776 1,100
2011/11/28 2,660 2,700 2,660 2,676 1,700
2011/11/25 2,670 2,680 2,660 2,660 2,700
2011/11/24 2,665 2,675 2,641 2,669 1,900
2011/11/22 2,635 2,670 2,630 2,660 1,100
2011/11/21 2,635 2,640 2,635 2,635 2,200
2011/11/18 2,635 2,635 2,630 2,630 1,000
2011/11/17 2,638 2,638 2,630 2,635 3,200
2011/11/16 2,620 2,620 2,600 2,620 3,600
2011/11/15 2,629 2,641 2,600 2,600 2,500
2011/11/14 2,564 2,607 2,564 2,607 900
2011/11/11 2,620 2,620 2,561 2,562 6,700
2011/11/10 2,620 2,670 2,620 2,633 1,800
2011/11/09 2,700 2,700 2,611 2,635 16,700
2011/11/08 2,931 2,960 2,690 2,731 16,700
2011/11/07 2,940 2,990 2,930 2,960 2,000
2011/11/04 2,935 2,950 2,905 2,905 2,700
2011/11/02 2,860 2,930 2,860 2,930 1,200
2011/11/01 3,040 3,040 2,960 2,960 2,100
2011/10/31 3,030 3,040 3,000 3,040 1,000
2011/10/28 3,040 3,050 3,000 3,030 2,300
2011/10/27 3,080 3,080 2,990 3,030 2,400
2011/10/26 2,952 3,030 2,952 3,030 8,900
2011/10/25 2,950 3,000 2,940 2,971 4,800
2011/10/24 2,910 2,999 2,910 2,915 4,700
2011/10/21 2,900 2,900 2,900 2,900 900
2011/10/20 2,850 2,850 2,850 2,850 100
2011/10/19 2,899 2,900 2,850 2,850 800
2011/10/18 2,899 2,899 2,899 2,899 100
2011/10/17 2,850 2,900 2,800 2,900 2,400
2011/10/14 2,752 2,800 2,752 2,770 1,500
2011/10/13 2,800 2,820 2,795 2,815 1,500
2011/10/12 2,701 2,750 2,701 2,750 3,200
2011/10/11 2,700 2,700 2,668 2,699 1,900
2011/10/07 2,690 2,700 2,685 2,699 3,900
2011/10/06 2,710 2,710 2,682 2,682 1,100
2011/10/05 2,700 2,710 2,662 2,710 800
2011/10/04 2,675 2,700 2,650 2,700 6,500
2011/10/03 2,709 2,709 2,681 2,681 900
2011/09/30 2,705 2,709 2,705 2,709 300
2011/09/29 2,660 2,709 2,660 2,700 900
2011/09/28 2,750 2,750 2,612 2,660 2,000
2011/09/27 2,701 2,765 2,701 2,760 600
2011/09/26 2,765 2,765 2,640 2,749 10,400
2011/09/22 2,840 2,850 2,840 2,840 900
2011/09/21 2,860 2,865 2,850 2,865 5,400
2011/09/20 2,880 2,900 2,865 2,865 600
2011/09/16 2,888 2,888 2,860 2,880 800
2011/09/15 2,886 2,889 2,880 2,888 2,700
2011/09/14 2,855 2,856 2,850 2,850 7,100
2011/09/13 2,912 2,950 2,850 2,850 6,700
2011/09/12 2,985 2,995 2,922 2,922 3,700
2011/09/09 2,860 2,980 2,860 2,979 10,200
2011/09/08 2,910 2,910 2,860 2,873 2,800
2011/09/07 2,890 2,900 2,880 2,900 1,000
2011/09/06 2,895 2,895 2,823 2,851 3,900
2011/09/05 2,950 2,971 2,895 2,895 4,800
2011/09/02 2,970 2,970 2,930 2,950 1,500
2011/09/01 2,971 2,980 2,900 2,979 7,100
2011/08/31 2,890 2,960 2,890 2,921 21,800
2011/08/30 2,805 2,850 2,800 2,850 3,000
2011/08/29 2,760 2,800 2,760 2,800 1,600
2011/08/26 2,800 2,800 2,740 2,750 3,000
2011/08/25 2,835 2,835 2,785 2,790 1,100
2011/08/24 2,795 2,840 2,795 2,835 5,000
2011/08/23 2,735 2,780 2,735 2,755 2,000
2011/08/22 2,777 2,780 2,712 2,712 6,500
2011/08/19 2,821 2,894 2,805 2,807 7,500
2011/08/18 2,899 2,910 2,875 2,895 8,300
2011/08/17 2,900 2,930 2,860 2,870 9,100
2011/08/16 2,810 2,960 2,810 2,863 13,900
2011/08/15 2,799 2,830 2,784 2,804 5,800
2011/08/12 2,735 2,780 2,735 2,780 1,600
2011/08/11 2,690 2,780 2,690 2,780 5,500
2011/08/10 2,790 2,790 2,701 2,701 5,700
2011/08/09 2,550 2,800 2,541 2,730 15,100
2011/08/08 2,551 2,556 2,550 2,555 800
2011/08/05 2,570 2,580 2,550 2,573 2,800
2011/08/04 2,600 2,644 2,595 2,595 1,600
2011/08/03 2,585 2,600 2,585 2,600 2,700
2011/08/02 2,600 2,620 2,583 2,583 1,500
2011/08/01 2,582 2,610 2,582 2,610 2,000
2011/07/29 2,599 2,599 2,578 2,578 1,900
2011/07/28 2,600 2,610 2,574 2,610 1,500
2011/07/27 2,536 2,610 2,536 2,610 4,700
2011/07/26 2,590 2,590 2,570 2,570 3,500
2011/07/25 2,600 2,689 2,524 2,590 8,200
2011/07/22 2,469 2,490 2,464 2,474 1,300
2011/07/21 2,512 2,512 2,404 2,469 11,200
2011/07/20 2,680 2,680 2,530 2,530 20,300
2011/07/19 2,650 2,749 2,650 2,688 16,800
2011/07/15 2,590 2,635 2,590 2,633 8,900
2011/07/14 2,535 2,570 2,534 2,540 5,000
2011/07/13 2,476 2,540 2,472 2,500 3,700
2011/07/12 2,455 2,530 2,432 2,518 14,200
2011/07/11 2,386 2,474 2,386 2,468 13,800
2011/07/08 2,332 2,382 2,330 2,368 15,600
2011/07/07 2,342 2,343 2,331 2,332 2,000
2011/07/06 2,356 2,356 2,339 2,347 6,200
2011/07/05 2,350 2,362 2,350 2,355 6,000
2011/07/04 2,340 2,350 2,322 2,347 5,100
2011/07/01 2,351 2,369 2,310 2,310 10,900
2011/06/30 2,331 2,410 2,316 2,335 27,900
2011/06/29 2,370 2,370 2,310 2,311 7,800
2011/06/28 2,260 2,368 2,258 2,365 26,900
2011/06/27 2,300 2,300 2,250 2,259 47,000
2011/06/24 2,631 2,658 2,410 2,410 215,700
2011/06/23 0 0 0 0 0
2011/06/22 0 0 0 0 0
2011/06/21 0 0 0 0 0
2011/06/20 0 0 0 0 0
2011/06/17 0 0 0 0 0
2011/06/16 0 0 0 0 0
2011/06/15 0 0 0 0 0
2011/06/14 0 0 0 0 0
2011/06/13 0 0 0 0 0
2011/06/10 0 0 0 0 0
2011/06/09 0 0 0 0 0
2011/06/08 0 0 0 0 0
2011/06/07 0 0 0 0 0
2011/06/06 0 0 0 0 0
2011/06/03 0 0 0 0 0
2011/06/02 0 0 0 0 0
2011/06/01 0 0 0 0 0
2011/05/31 0 0 0 0 0
2011/05/30 0 0 0 0 0
2011/05/27 0 0 0 0 0
2011/05/26 0 0 0 0 0
2011/05/25 0 0 0 0 0
2011/05/24 0 0 0 0 0

このページの先頭へ