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
2016/12/30 2,144 2,159 2,144 2,156 3,600
2016/12/29 2,149 2,158 2,139 2,144 8,900
2016/12/28 2,140 2,156 2,140 2,151 4,400
2016/12/27 2,140 2,148 2,138 2,140 5,400
2016/12/26 2,159 2,159 2,140 2,146 6,600
2016/12/22 2,144 2,147 2,135 2,145 5,000
2016/12/21 2,146 2,146 2,135 2,142 10,700
2016/12/20 2,147 2,150 2,142 2,146 6,500
2016/12/19 2,160 2,161 2,145 2,147 13,400
2016/12/16 2,155 2,160 2,148 2,160 2,900
2016/12/15 2,160 2,161 2,145 2,148 6,900
2016/12/14 2,155 2,157 2,147 2,155 4,500
2016/12/13 2,138 2,148 2,130 2,142 8,700
2016/12/12 2,140 2,150 2,127 2,128 7,600
2016/12/09 2,146 2,183 2,126 2,140 14,600
2016/12/08 2,175 2,177 2,156 2,167 5,900
2016/12/07 2,161 2,165 2,159 2,164 3,800
2016/12/06 2,165 2,171 2,155 2,161 3,200
2016/12/05 2,170 2,177 2,164 2,171 5,600
2016/12/02 2,150 2,169 2,140 2,166 3,700
2016/12/01 2,159 2,170 2,145 2,150 5,100
2016/11/30 2,150 2,184 2,126 2,162 7,700
2016/11/29 2,121 2,145 2,121 2,143 6,000
2016/11/28 2,102 2,121 2,102 2,121 3,800
2016/11/25 2,108 2,110 2,102 2,102 5,100
2016/11/24 2,120 2,120 2,103 2,108 6,500
2016/11/22 2,107 2,119 2,107 2,115 5,200
2016/11/21 2,104 2,110 2,098 2,104 3,000
2016/11/18 2,110 2,110 2,086 2,086 2,500
2016/11/17 2,094 2,103 2,081 2,102 3,000
2016/11/16 2,075 2,094 2,075 2,094 3,600
2016/11/15 2,085 2,085 2,075 2,075 3,500
2016/11/14 2,080 2,090 2,080 2,081 3,000
2016/11/11 2,086 2,095 2,070 2,082 3,300
2016/11/10 2,093 2,105 2,087 2,087 4,400
2016/11/09 2,104 2,111 2,054 2,071 7,800
2016/11/08 2,113 2,113 2,085 2,104 2,100
2016/11/07 2,081 2,109 2,076 2,109 3,900
2016/11/04 2,090 2,102 2,086 2,100 2,600
2016/11/02 2,108 2,114 2,091 2,094 7,300
2016/11/01 2,100 2,106 2,095 2,102 2,600
2016/10/31 2,097 2,117 2,095 2,105 9,600
2016/10/28 2,082 2,090 2,077 2,090 4,600
2016/10/27 2,078 2,078 2,068 2,074 2,100
2016/10/26 2,073 2,078 2,050 2,067 6,900
2016/10/25 2,075 2,076 2,069 2,075 3,500
2016/10/24 2,055 2,062 2,051 2,061 2,400
2016/10/21 2,062 2,068 2,052 2,054 2,100
2016/10/20 2,069 2,072 2,060 2,062 1,700
2016/10/19 2,053 2,068 2,053 2,060 2,100
2016/10/18 2,058 2,065 2,056 2,060 1,700
2016/10/17 2,069 2,070 2,060 2,060 3,100
2016/10/14 2,056 2,064 2,056 2,062 3,000
2016/10/13 2,050 2,067 2,049 2,056 2,400
2016/10/12 2,043 2,050 2,034 2,050 3,300
2016/10/11 2,035 2,059 2,031 2,035 5,700
2016/10/07 2,036 2,036 2,031 2,035 1,800
2016/10/06 2,031 2,037 2,029 2,029 3,600
2016/10/05 2,033 2,043 2,029 2,036 2,500
2016/10/04 2,029 2,043 2,029 2,040 1,700
2016/10/03 2,030 2,042 2,021 2,029 4,600
2016/09/30 2,031 2,050 2,031 2,037 4,000
2016/09/29 2,030 2,063 2,030 2,057 6,700
2016/09/28 2,030 2,041 2,027 2,037 12,600
2016/09/27 2,087 2,089 2,065 2,087 31,500
2016/09/26 2,094 2,096 2,087 2,089 12,300
2016/09/23 2,064 2,084 2,059 2,083 7,800
2016/09/21 2,044 2,064 2,044 2,064 5,600
2016/09/20 2,053 2,059 2,042 2,054 5,900
2016/09/16 2,050 2,053 2,041 2,053 1,000
2016/09/15 2,053 2,053 2,035 2,049 2,900
2016/09/14 2,032 2,044 2,032 2,043 2,500
2016/09/13 2,032 2,041 2,029 2,032 3,900
2016/09/12 2,040 2,040 2,030 2,032 3,400
2016/09/09 2,050 2,056 2,037 2,041 3,500
2016/09/08 2,040 2,047 2,038 2,041 2,800
2016/09/07 2,024 2,039 2,024 2,032 3,100
2016/09/06 2,000 2,020 2,000 2,016 4,700
2016/09/05 2,013 2,022 2,005 2,010 3,500
2016/09/02 2,000 2,000 1,997 1,997 5,500
2016/09/01 2,000 2,000 1,998 2,000 6,800
2016/08/31 2,006 2,014 2,005 2,010 3,200
2016/08/30 2,000 2,013 2,000 2,004 2,100
2016/08/29 2,000 2,014 2,000 2,012 3,900
2016/08/26 2,009 2,009 1,990 2,000 3,900
2016/08/25 2,009 2,009 2,007 2,009 2,300
2016/08/24 2,005 2,007 2,003 2,007 1,300
2016/08/23 1,995 2,003 1,993 2,003 2,600
2016/08/22 2,000 2,003 1,990 1,993 4,700
2016/08/19 2,000 2,001 1,992 1,992 2,600
2016/08/18 1,997 2,007 1,996 2,000 2,700
2016/08/17 2,000 2,009 1,992 2,002 2,600
2016/08/16 2,000 2,008 1,998 1,998 2,500
2016/08/15 1,981 2,004 1,981 2,000 5,600
2016/08/12 2,010 2,012 2,005 2,010 1,900
2016/08/10 2,005 2,009 2,000 2,006 1,200
2016/08/09 1,993 2,012 1,993 2,005 3,600
2016/08/08 2,014 2,014 1,987 1,988 5,700
2016/08/05 1,999 2,006 1,999 2,001 2,100
2016/08/04 2,007 2,009 1,999 2,000 4,800
2016/08/03 2,019 2,020 2,007 2,007 3,200
2016/08/02 2,030 2,030 2,014 2,019 1,700
2016/08/01 2,033 2,033 2,022 2,024 2,000
2016/07/29 2,009 2,048 2,009 2,033 2,600
2016/07/28 2,021 2,043 2,019 2,034 2,200
2016/07/27 2,021 2,034 2,020 2,032 5,500
2016/07/26 2,028 2,029 2,019 2,021 1,700
2016/07/25 2,023 2,026 2,019 2,023 3,200
2016/07/22 2,010 2,023 2,010 2,023 2,900
2016/07/21 2,015 2,028 2,006 2,028 3,400
2016/07/20 2,016 2,016 2,005 2,015 2,900
2016/07/19 2,032 2,032 2,001 2,019 5,100
2016/07/15 2,034 2,034 2,010 2,018 2,700
2016/07/14 2,021 2,021 2,008 2,014 1,200
2016/07/13 2,023 2,025 2,002 2,014 3,500
2016/07/12 2,005 2,015 1,994 2,000 4,900
2016/07/11 2,009 2,010 1,960 1,972 11,500
2016/07/08 2,009 2,028 1,976 1,976 10,800
2016/07/07 2,048 2,059 2,016 2,028 3,000
2016/07/06 2,026 2,044 2,026 2,043 3,500
2016/07/05 2,025 2,027 2,010 2,026 3,800
2016/07/04 1,997 2,007 1,996 2,004 3,600
2016/07/01 2,014 2,026 1,993 1,997 7,200
2016/06/30 2,060 2,060 2,001 2,018 4,000
2016/06/29 2,060 2,060 2,026 2,040 2,900
2016/06/28 2,017 2,044 2,017 2,044 3,100
2016/06/27 1,993 2,020 1,980 2,017 5,800
2016/06/24 2,002 2,011 1,925 1,953 11,700
2016/06/23 2,038 2,038 1,991 2,002 11,000
2016/06/22 2,021 2,035 2,021 2,022 1,600
2016/06/21 2,049 2,049 2,027 2,032 4,300
2016/06/20 2,059 2,061 2,016 2,049 2,800
2016/06/17 2,046 2,049 2,004 2,009 6,600
2016/06/16 2,051 2,068 2,025 2,046 6,300
2016/06/15 2,054 2,070 2,050 2,050 5,300
2016/06/14 2,066 2,074 2,050 2,054 8,300
2016/06/13 2,090 2,095 2,067 2,067 5,900
2016/06/10 2,135 2,135 2,080 2,090 7,600
2016/06/09 2,102 2,105 2,086 2,090 2,900
2016/06/08 2,101 2,107 2,086 2,095 3,000
2016/06/07 2,109 2,109 2,074 2,079 5,700
2016/06/06 2,091 2,109 2,085 2,090 3,900
2016/06/03 2,098 2,119 2,091 2,092 6,800
2016/06/02 2,102 2,136 2,095 2,098 3,900
2016/06/01 2,148 2,148 2,084 2,101 8,500
2016/05/31 2,100 2,125 2,100 2,123 3,000
2016/05/30 2,181 2,181 2,080 2,084 18,000
2016/05/27 2,105 2,129 2,105 2,115 1,300
2016/05/26 2,129 2,134 2,111 2,111 2,200
2016/05/25 2,196 2,196 2,121 2,128 8,400
2016/05/24 2,165 2,185 2,165 2,185 500
2016/05/23 2,184 2,184 2,165 2,170 2,400
2016/05/20 2,170 2,183 2,170 2,183 400
2016/05/19 2,171 2,174 2,169 2,174 900
2016/05/18 2,170 2,171 2,160 2,171 1,400
2016/05/17 2,170 2,182 2,154 2,154 2,000
2016/05/16 2,159 2,177 2,159 2,170 2,300
2016/05/13 2,213 2,213 2,136 2,138 6,600
2016/05/12 2,190 2,219 2,190 2,213 4,000
2016/05/11 2,183 2,197 2,175 2,191 9,600
2016/05/10 2,098 2,136 2,098 2,133 3,700
2016/05/09 2,071 2,100 2,071 2,094 8,200
2016/05/06 2,100 2,112 2,075 2,087 8,400
2016/05/02 2,111 2,111 2,085 2,094 6,000
2016/04/28 2,137 2,140 2,127 2,132 2,400
2016/04/27 2,135 2,140 2,111 2,137 2,700
2016/04/26 2,130 2,135 2,127 2,132 1,700
2016/04/25 2,121 2,141 2,091 2,121 5,700
2016/04/22 2,128 2,135 2,111 2,119 3,000
2016/04/21 2,102 2,135 2,102 2,120 3,500
2016/04/20 2,137 2,137 2,097 2,098 3,500
2016/04/19 2,135 2,150 2,095 2,097 8,600
2016/04/18 2,160 2,160 2,131 2,134 3,200
2016/04/15 2,171 2,171 2,160 2,164 2,900
2016/04/14 2,143 2,169 2,143 2,166 3,400
2016/04/13 2,150 2,150 2,131 2,143 3,600
2016/04/12 2,130 2,150 2,111 2,117 3,700
2016/04/11 2,117 2,121 2,096 2,108 2,800
2016/04/08 2,066 2,200 2,052 2,098 8,700
2016/04/07 2,100 2,100 2,064 2,066 7,100
2016/04/06 2,110 2,153 2,059 2,064 9,800
2016/04/05 2,155 2,169 2,101 2,110 8,700
2016/04/04 2,169 2,202 2,160 2,195 5,800
2016/04/01 2,260 2,260 2,153 2,182 8,400
2016/03/31 2,300 2,300 2,268 2,268 6,100
2016/03/30 2,301 2,309 2,291 2,298 12,200
2016/03/29 2,295 2,314 2,280 2,290 19,900
2016/03/28 2,340 2,395 2,340 2,393 19,200
2016/03/25 2,324 2,336 2,320 2,335 11,000
2016/03/24 2,328 2,333 2,324 2,328 8,000
2016/03/23 2,334 2,336 2,331 2,336 5,000
2016/03/22 2,329 2,336 2,323 2,334 11,500
2016/03/18 2,318 2,336 2,311 2,329 4,600
2016/03/17 2,317 2,332 2,316 2,323 2,300
2016/03/16 2,300 2,343 2,300 2,313 8,200
2016/03/15 2,330 2,343 2,325 2,340 10,900
2016/03/14 2,329 2,334 2,320 2,332 8,000
2016/03/11 2,308 2,328 2,303 2,315 6,900
2016/03/10 2,324 2,325 2,315 2,315 4,500
2016/03/09 2,306 2,308 2,300 2,304 1,900
2016/03/08 2,291 2,307 2,290 2,304 2,600
2016/03/07 2,313 2,313 2,291 2,291 9,300
2016/03/04 2,340 2,340 2,304 2,313 6,200
2016/03/03 2,300 2,317 2,300 2,304 3,800
2016/03/02 2,330 2,331 2,301 2,303 6,700
2016/03/01 2,329 2,334 2,323 2,329 2,900
2016/02/29 2,320 2,340 2,320 2,323 8,300
2016/02/26 2,315 2,335 2,301 2,318 11,300
2016/02/25 2,304 2,320 2,300 2,309 4,000
2016/02/24 2,276 2,331 2,261 2,325 8,900
2016/02/23 2,280 2,285 2,242 2,278 2,900
2016/02/22 2,250 2,279 2,241 2,274 3,600
2016/02/19 2,284 2,284 2,256 2,267 1,900
2016/02/18 2,285 2,285 2,254 2,254 3,200
2016/02/17 2,290 2,290 2,208 2,214 3,400
2016/02/16 2,151 2,330 2,150 2,217 8,200
2016/02/15 2,151 2,200 2,151 2,195 3,400
2016/02/12 2,199 2,199 2,105 2,110 12,500
2016/02/10 2,262 2,264 2,204 2,208 7,600
2016/02/09 2,240 2,274 2,232 2,262 4,600
2016/02/08 2,259 2,290 2,242 2,290 3,600
2016/02/05 2,288 2,288 2,237 2,240 5,500
2016/02/04 2,307 2,320 2,287 2,288 2,000
2016/02/03 2,310 2,311 2,285 2,307 2,000
2016/02/02 2,285 2,323 2,285 2,313 3,100
2016/02/01 2,300 2,310 2,280 2,281 3,800
2016/01/29 2,290 2,290 2,269 2,280 1,600
2016/01/28 2,258 2,288 2,207 2,271 3,300
2016/01/27 2,233 2,260 2,223 2,258 3,200
2016/01/26 2,200 2,250 2,200 2,222 3,500
2016/01/25 2,260 2,260 2,195 2,233 5,700
2016/01/22 2,070 2,144 2,060 2,125 6,000
2016/01/21 2,100 2,145 2,050 2,050 8,200
2016/01/20 2,179 2,180 2,101 2,122 6,500
2016/01/19 2,130 2,198 2,126 2,132 6,300
2016/01/18 2,101 2,138 2,100 2,125 8,500
2016/01/15 2,200 2,201 2,111 2,148 17,300
2016/01/14 2,256 2,256 2,178 2,201 8,000
2016/01/13 2,226 2,285 2,226 2,238 3,600
2016/01/12 2,300 2,300 2,226 2,226 7,600
2016/01/08 2,275 2,291 2,270 2,271 5,900
2016/01/07 2,325 2,325 2,282 2,284 3,200
2016/01/06 2,341 2,341 2,290 2,302 3,200
2016/01/05 2,290 2,333 2,273 2,306 9,100
2016/01/04 2,346 2,349 2,295 2,295 7,100

このページの先頭へ