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
2017/12/29 2,324 2,324 2,300 2,321 33,700
2017/12/28 2,378 2,398 2,320 2,330 56,000
2017/12/27 2,307 2,441 2,267 2,378 90,500
2017/12/27 1 -> 2.00 分割
2017/12/26 4,800 4,800 4,580 4,670 59,300
2017/12/25 4,895 4,895 4,770 4,780 25,000
2017/12/22 4,920 4,920 4,850 4,880 20,400
2017/12/21 4,900 4,930 4,865 4,915 10,400
2017/12/20 4,795 5,000 4,795 4,915 20,900
2017/12/19 4,860 4,960 4,780 4,815 29,000
2017/12/18 4,950 5,080 4,850 4,870 66,500
2017/12/15 4,680 4,870 4,625 4,810 42,800
2017/12/14 4,750 4,780 4,620 4,695 42,700
2017/12/13 4,545 4,795 4,535 4,775 88,000
2017/12/12 4,150 4,490 4,150 4,485 91,900
2017/12/11 3,970 4,130 3,955 4,110 23,600
2017/12/08 3,980 3,995 3,900 3,970 19,100
2017/12/07 3,910 3,975 3,910 3,960 15,900
2017/12/06 3,895 3,950 3,865 3,895 21,200
2017/12/05 3,825 3,835 3,770 3,825 11,900
2017/12/04 3,790 3,940 3,770 3,830 28,100
2017/12/01 3,750 3,825 3,720 3,770 21,900
2017/11/30 3,835 3,835 3,665 3,750 61,300
2017/11/29 3,960 4,020 3,815 3,835 57,900
2017/11/28 3,950 4,030 3,915 4,020 83,100
2017/11/27 3,800 3,950 3,755 3,865 104,400
2017/11/24 3,650 3,770 3,530 3,750 243,300
2017/11/22 3,330 3,330 3,330 3,330 5,300
2017/11/21 2,799 2,830 2,783 2,830 8,300
2017/11/20 2,712 2,772 2,712 2,750 4,900
2017/11/17 2,787 2,787 2,738 2,739 4,300
2017/11/16 2,801 2,801 2,710 2,737 11,100
2017/11/15 2,824 2,826 2,665 2,823 16,000
2017/11/14 2,740 2,826 2,721 2,826 12,800
2017/11/13 2,740 2,741 2,705 2,726 9,000
2017/11/10 2,635 2,668 2,634 2,658 1,900
2017/11/09 2,646 2,670 2,634 2,669 5,700
2017/11/08 2,650 2,654 2,622 2,646 2,800
2017/11/07 2,595 2,636 2,595 2,635 4,300
2017/11/06 2,609 2,612 2,588 2,591 2,900
2017/11/02 2,623 2,623 2,598 2,609 4,800
2017/11/01 2,571 2,600 2,571 2,599 4,100
2017/10/31 2,600 2,600 2,565 2,570 3,700
2017/10/30 2,593 2,600 2,572 2,598 18,900
2017/10/27 2,555 2,598 2,545 2,597 6,200
2017/10/26 2,537 2,556 2,535 2,555 4,900
2017/10/25 2,555 2,570 2,549 2,550 5,500
2017/10/24 2,531 2,550 2,531 2,547 4,400
2017/10/23 2,537 2,545 2,527 2,531 3,200
2017/10/20 2,503 2,541 2,498 2,539 4,300
2017/10/19 2,544 2,544 2,519 2,519 3,900
2017/10/18 2,499 2,540 2,499 2,521 3,600
2017/10/17 2,510 2,545 2,502 2,518 4,800
2017/10/16 2,550 2,550 2,512 2,513 9,500
2017/10/13 2,470 2,518 2,470 2,518 8,900
2017/10/12 2,475 2,478 2,468 2,477 3,100
2017/10/11 2,461 2,473 2,461 2,471 3,600
2017/10/10 2,487 2,487 2,461 2,467 5,100
2017/10/06 2,480 2,480 2,461 2,476 3,900
2017/10/05 2,475 2,479 2,467 2,476 2,200
2017/10/04 2,470 2,475 2,469 2,475 3,600
2017/10/03 2,481 2,481 2,470 2,470 6,000
2017/10/02 2,490 2,509 2,480 2,497 3,100
2017/09/29 2,510 2,517 2,502 2,504 4,000
2017/09/28 2,509 2,528 2,491 2,520 6,400
2017/09/27 2,522 2,555 2,482 2,507 22,600
2017/09/26 2,536 2,549 2,475 2,475 41,500
2017/09/25 2,535 2,540 2,531 2,536 7,600
2017/09/22 2,530 2,543 2,529 2,531 7,100
2017/09/21 2,540 2,549 2,530 2,531 7,800
2017/09/20 2,531 2,543 2,531 2,542 5,000
2017/09/19 2,548 2,548 2,521 2,543 7,800
2017/09/15 2,512 2,520 2,505 2,518 4,600
2017/09/14 2,502 2,515 2,502 2,510 2,300
2017/09/13 2,492 2,511 2,492 2,508 4,700
2017/09/12 2,496 2,498 2,484 2,497 2,300
2017/09/11 2,480 2,496 2,472 2,496 3,700
2017/09/08 2,471 2,495 2,463 2,476 5,500
2017/09/07 2,472 2,480 2,449 2,471 3,100
2017/09/06 2,477 2,477 2,449 2,477 6,800
2017/09/05 2,479 2,492 2,479 2,481 5,100
2017/09/04 2,505 2,528 2,477 2,489 7,600
2017/09/01 2,495 2,498 2,459 2,498 5,400
2017/08/31 2,499 2,499 2,485 2,497 4,300
2017/08/30 2,489 2,500 2,465 2,492 11,000
2017/08/29 2,428 2,480 2,417 2,472 7,500
2017/08/28 2,400 2,411 2,394 2,410 7,500
2017/08/25 2,393 2,397 2,386 2,397 4,400
2017/08/24 2,391 2,395 2,371 2,385 3,500
2017/08/23 2,390 2,390 2,373 2,380 3,100
2017/08/22 2,373 2,386 2,366 2,377 3,100
2017/08/21 2,379 2,379 2,370 2,373 1,800
2017/08/18 2,362 2,387 2,358 2,371 3,600
2017/08/17 2,371 2,371 2,363 2,367 2,700
2017/08/16 2,367 2,373 2,363 2,371 4,100
2017/08/15 2,387 2,390 2,357 2,361 4,700
2017/08/14 2,368 2,383 2,342 2,367 6,200
2017/08/10 2,360 2,380 2,360 2,368 3,400
2017/08/09 2,360 2,365 2,346 2,365 6,300
2017/08/08 2,352 2,354 2,335 2,349 2,400
2017/08/07 2,349 2,365 2,337 2,352 6,500
2017/08/04 2,355 2,355 2,350 2,352 2,700
2017/08/03 2,345 2,353 2,340 2,352 4,200
2017/08/02 2,329 2,342 2,323 2,340 4,700
2017/08/01 2,316 2,325 2,316 2,325 3,500
2017/07/31 2,322 2,323 2,317 2,320 2,500
2017/07/28 2,319 2,322 2,317 2,322 2,000
2017/07/27 2,320 2,320 2,305 2,319 2,100
2017/07/26 2,320 2,320 2,311 2,319 1,600
2017/07/25 2,317 2,320 2,317 2,318 2,800
2017/07/24 2,309 2,314 2,308 2,314 3,200
2017/07/21 2,309 2,309 2,305 2,309 1,500
2017/07/20 2,300 2,309 2,300 2,301 1,800
2017/07/19 2,308 2,308 2,300 2,307 1,400
2017/07/18 2,306 2,307 2,301 2,305 2,600
2017/07/14 2,300 2,305 2,300 2,304 2,200
2017/07/13 2,306 2,306 2,302 2,302 600
2017/07/12 2,304 2,304 2,302 2,304 700
2017/07/11 2,306 2,307 2,297 2,305 1,900
2017/07/10 2,309 2,309 2,296 2,297 1,400
2017/07/07 2,295 2,302 2,290 2,290 3,200
2017/07/06 2,308 2,308 2,295 2,303 2,200
2017/07/05 2,304 2,309 2,300 2,304 1,600
2017/07/04 2,313 2,313 2,301 2,304 2,800
2017/07/03 2,314 2,314 2,302 2,307 2,200
2017/06/30 2,301 2,310 2,295 2,310 3,200
2017/06/29 2,309 2,310 2,301 2,310 1,900
2017/06/28 2,295 2,310 2,295 2,302 1,300
2017/06/27 2,297 2,300 2,297 2,300 1,700
2017/06/26 2,311 2,311 2,296 2,297 3,600
2017/06/23 2,288 2,300 2,288 2,300 1,900
2017/06/22 2,292 2,292 2,289 2,289 2,700
2017/06/21 2,294 2,294 2,285 2,290 1,900
2017/06/20 2,295 2,299 2,283 2,294 3,000
2017/06/19 2,290 2,297 2,287 2,294 2,900
2017/06/16 2,294 2,295 2,290 2,294 1,300
2017/06/15 2,290 2,295 2,290 2,294 2,100
2017/06/14 2,296 2,300 2,291 2,292 1,700
2017/06/13 2,299 2,300 2,294 2,296 1,000
2017/06/12 2,300 2,300 2,291 2,297 1,600
2017/06/09 2,288 2,300 2,288 2,300 2,300
2017/06/08 2,288 2,299 2,288 2,290 1,500
2017/06/07 2,286 2,290 2,278 2,288 2,000
2017/06/06 2,295 2,298 2,264 2,286 4,500
2017/06/05 2,296 2,296 2,267 2,291 3,500
2017/06/02 2,295 2,295 2,255 2,294 4,700
2017/06/01 2,300 2,300 2,289 2,295 2,300
2017/05/31 2,298 2,298 2,285 2,289 1,700
2017/05/30 2,292 2,297 2,288 2,297 2,100
2017/05/29 2,294 2,298 2,293 2,296 900
2017/05/26 2,286 2,290 2,270 2,288 1,500
2017/05/25 2,298 2,298 2,290 2,293 2,800
2017/05/24 2,298 2,298 2,265 2,289 2,200
2017/05/23 2,293 2,297 2,280 2,297 2,100
2017/05/22 2,280 2,296 2,265 2,294 1,900
2017/05/19 2,280 2,286 2,272 2,281 600
2017/05/18 2,260 2,282 2,260 2,280 1,600
2017/05/17 2,280 2,293 2,267 2,291 2,700
2017/05/16 2,292 2,292 2,277 2,279 4,000
2017/05/15 2,310 2,310 2,286 2,292 3,100
2017/05/12 2,293 2,306 2,293 2,305 2,400
2017/05/11 2,278 2,308 2,278 2,308 6,200
2017/05/10 2,273 2,304 2,271 2,304 9,800
2017/05/09 2,265 2,275 2,251 2,270 6,000
2017/05/08 2,229 2,249 2,229 2,249 6,800
2017/05/02 2,210 2,228 2,210 2,227 2,800
2017/05/01 2,219 2,219 2,208 2,214 2,000
2017/04/28 2,217 2,229 2,200 2,205 4,600
2017/04/27 2,232 2,232 2,213 2,227 2,300
2017/04/26 2,218 2,225 2,211 2,218 2,000
2017/04/25 2,220 2,235 2,206 2,218 4,100
2017/04/24 2,224 2,224 2,205 2,215 1,600
2017/04/21 2,189 2,228 2,189 2,224 3,400
2017/04/20 2,195 2,212 2,190 2,207 2,700
2017/04/19 2,200 2,225 2,191 2,195 3,300
2017/04/18 2,227 2,227 2,201 2,201 1,600
2017/04/17 2,221 2,231 2,206 2,207 2,500
2017/04/14 2,206 2,225 2,198 2,210 4,400
2017/04/13 2,225 2,225 2,203 2,203 4,000
2017/04/12 2,220 2,220 2,210 2,210 3,400
2017/04/11 2,214 2,234 2,214 2,225 1,000
2017/04/10 2,234 2,238 2,212 2,234 3,000
2017/04/07 2,210 2,300 2,207 2,234 7,200
2017/04/06 2,212 2,225 2,210 2,210 3,600
2017/04/05 2,214 2,235 2,212 2,212 2,500
2017/04/04 2,232 2,246 2,207 2,228 3,700
2017/04/03 2,189 2,245 2,187 2,236 6,800
2017/03/31 2,274 2,276 2,209 2,209 8,000
2017/03/30 2,272 2,285 2,265 2,274 6,400
2017/03/29 2,210 2,300 2,207 2,272 29,600
2017/03/28 2,306 2,314 2,300 2,304 51,300
2017/03/27 2,324 2,325 2,314 2,321 14,200
2017/03/24 2,301 2,319 2,301 2,317 5,900
2017/03/23 2,324 2,324 2,305 2,305 6,200
2017/03/22 2,318 2,320 2,312 2,319 7,700
2017/03/21 2,319 2,323 2,315 2,318 5,400
2017/03/17 2,301 2,319 2,301 2,319 5,400
2017/03/16 2,302 2,316 2,302 2,303 6,400
2017/03/15 2,307 2,319 2,305 2,308 4,600
2017/03/14 2,314 2,314 2,300 2,307 13,700
2017/03/13 2,321 2,323 2,316 2,316 7,900
2017/03/10 2,315 2,324 2,315 2,321 6,200
2017/03/09 2,310 2,319 2,310 2,315 3,000
2017/03/08 2,300 2,309 2,295 2,302 3,800
2017/03/07 2,296 2,305 2,290 2,297 4,400
2017/03/06 2,280 2,290 2,280 2,283 6,400
2017/03/03 2,277 2,300 2,274 2,279 4,500
2017/03/02 2,271 2,282 2,271 2,277 7,700
2017/03/01 2,317 2,317 2,273 2,278 17,400
2017/02/28 2,311 2,326 2,310 2,318 7,300
2017/02/27 2,310 2,311 2,302 2,311 5,300
2017/02/24 2,300 2,309 2,293 2,307 2,600
2017/02/23 2,293 2,304 2,292 2,303 1,800
2017/02/22 2,300 2,300 2,287 2,294 3,700
2017/02/21 2,300 2,300 2,290 2,299 3,100
2017/02/20 2,275 2,289 2,270 2,287 3,800
2017/02/17 2,275 2,275 2,261 2,273 3,400
2017/02/16 2,270 2,270 2,261 2,261 2,400
2017/02/15 2,258 2,271 2,232 2,259 6,300
2017/02/14 2,253 2,259 2,251 2,258 3,400
2017/02/13 2,260 2,260 2,243 2,248 4,600
2017/02/10 2,224 2,250 2,220 2,239 4,900
2017/02/09 2,220 2,224 2,210 2,224 2,600
2017/02/08 2,213 2,219 2,202 2,217 3,100
2017/02/07 2,201 2,220 2,201 2,213 1,900
2017/02/06 2,218 2,218 2,200 2,207 3,700
2017/02/03 2,210 2,226 2,210 2,212 2,400
2017/02/02 2,227 2,227 2,203 2,210 4,800
2017/02/01 2,219 2,228 2,213 2,227 4,700
2017/01/31 2,210 2,218 2,203 2,213 3,300
2017/01/30 2,204 2,217 2,204 2,213 6,300
2017/01/27 2,200 2,200 2,193 2,199 3,800
2017/01/26 2,194 2,200 2,193 2,196 3,100
2017/01/25 2,190 2,194 2,178 2,192 3,200
2017/01/24 2,179 2,181 2,166 2,177 3,000
2017/01/23 2,163 2,170 2,161 2,161 3,400
2017/01/20 2,171 2,184 2,163 2,174 3,500
2017/01/19 2,147 2,158 2,147 2,156 3,200
2017/01/18 2,143 2,158 2,142 2,146 6,000
2017/01/17 2,170 2,176 2,150 2,165 6,100
2017/01/16 2,193 2,193 2,179 2,183 3,400
2017/01/13 2,180 2,197 2,180 2,193 3,300
2017/01/12 2,188 2,189 2,180 2,180 4,400
2017/01/11 2,198 2,198 2,186 2,188 3,300
2017/01/10 2,187 2,194 2,183 2,190 5,100
2017/01/06 2,170 2,187 2,170 2,187 5,600
2017/01/05 2,160 2,168 2,159 2,168 3,400
2017/01/04 2,167 2,167 2,151 2,164 4,500

このページの先頭へ