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
2018/12/28 1,500 1,521 1,497 1,515 14,500
2018/12/27 1,504 1,525 1,486 1,520 22,000
2018/12/26 1,400 1,454 1,388 1,430 23,500
2018/12/25 1,441 1,441 1,330 1,374 78,800
2018/12/21 1,551 1,551 1,471 1,490 49,500
2018/12/20 1,601 1,605 1,546 1,549 35,100
2018/12/19 1,603 1,617 1,601 1,605 10,500
2018/12/18 1,631 1,631 1,603 1,605 18,200
2018/12/17 1,659 1,659 1,631 1,640 12,700
2018/12/14 1,652 1,665 1,650 1,652 16,400
2018/12/13 1,640 1,666 1,640 1,658 17,400
2018/12/12 1,630 1,656 1,630 1,641 10,300
2018/12/11 1,645 1,650 1,620 1,621 20,400
2018/12/10 1,680 1,680 1,645 1,646 18,500
2018/12/07 1,681 1,692 1,672 1,687 12,300
2018/12/06 1,701 1,709 1,668 1,673 31,800
2018/12/05 1,702 1,730 1,701 1,723 12,200
2018/12/04 1,755 1,755 1,720 1,722 25,400
2018/12/03 1,770 1,771 1,740 1,757 27,000
2018/11/30 1,756 1,788 1,745 1,771 29,400
2018/11/29 1,750 1,766 1,740 1,755 19,400
2018/11/28 1,738 1,750 1,729 1,748 25,600
2018/11/27 1,698 1,744 1,698 1,737 35,500
2018/11/26 1,687 1,700 1,683 1,686 13,400
2018/11/22 1,698 1,698 1,671 1,681 10,900
2018/11/21 1,659 1,698 1,650 1,695 17,900
2018/11/20 1,660 1,669 1,653 1,660 10,800
2018/11/19 1,660 1,675 1,656 1,659 10,700
2018/11/16 1,667 1,685 1,658 1,658 15,400
2018/11/15 1,662 1,685 1,662 1,672 12,300
2018/11/14 1,661 1,715 1,659 1,662 23,300
2018/11/13 1,680 1,684 1,670 1,671 13,800
2018/11/12 1,709 1,724 1,687 1,690 19,700
2018/11/09 1,663 1,716 1,663 1,709 28,200
2018/11/08 1,659 1,667 1,652 1,663 10,300
2018/11/07 1,656 1,656 1,638 1,649 10,900
2018/11/06 1,641 1,653 1,634 1,642 11,800
2018/11/05 1,647 1,657 1,634 1,637 14,500
2018/11/02 1,665 1,670 1,645 1,663 18,100
2018/11/01 1,690 1,690 1,660 1,661 8,100
2018/10/31 1,659 1,693 1,648 1,673 19,800
2018/10/30 1,615 1,659 1,590 1,645 97,600
2018/10/29 1,611 1,637 1,611 1,614 12,500
2018/10/26 1,650 1,650 1,611 1,621 19,200
2018/10/25 1,660 1,670 1,645 1,645 17,700
2018/10/24 1,677 1,679 1,663 1,675 14,200
2018/10/23 1,687 1,692 1,672 1,673 16,100
2018/10/22 1,681 1,691 1,678 1,686 14,800
2018/10/19 1,684 1,685 1,670 1,681 16,200
2018/10/18 1,678 1,683 1,658 1,680 15,200
2018/10/17 1,645 1,667 1,643 1,664 14,800
2018/10/16 1,643 1,659 1,626 1,632 15,100
2018/10/15 1,668 1,668 1,643 1,643 19,000
2018/10/12 1,629 1,665 1,620 1,662 16,600
2018/10/11 1,631 1,640 1,621 1,629 34,600
2018/10/10 1,652 1,672 1,652 1,668 13,000
2018/10/09 1,660 1,660 1,620 1,652 26,300
2018/10/05 1,679 1,682 1,659 1,659 42,000
2018/10/04 1,684 1,688 1,680 1,681 27,000
2018/10/03 1,710 1,717 1,687 1,690 26,100
2018/10/02 1,715 1,722 1,707 1,713 15,600
2018/10/01 1,706 1,726 1,705 1,710 23,100
2018/09/28 1,725 1,731 1,703 1,704 31,200
2018/09/27 1,743 1,754 1,720 1,725 33,400
2018/09/26 1,760 1,760 1,737 1,741 56,500
2018/09/25 1,758 1,775 1,755 1,775 80,600
2018/09/21 1,745 1,763 1,740 1,750 46,900
2018/09/20 1,740 1,750 1,738 1,740 37,300
2018/09/19 1,770 1,779 1,736 1,737 61,000
2018/09/18 1,744 1,768 1,741 1,763 33,700
2018/09/14 1,753 1,771 1,747 1,750 41,200
2018/09/13 1,750 1,762 1,749 1,758 16,300
2018/09/12 1,748 1,749 1,732 1,749 20,800
2018/09/11 1,740 1,747 1,734 1,740 13,400
2018/09/10 1,742 1,749 1,737 1,746 14,800
2018/09/07 1,734 1,745 1,730 1,742 30,200
2018/09/06 1,738 1,748 1,734 1,745 13,500
2018/09/05 1,752 1,756 1,725 1,738 37,900
2018/09/04 1,736 1,755 1,727 1,752 26,700
2018/09/03 1,747 1,757 1,740 1,743 15,500
2018/08/31 1,738 1,757 1,733 1,746 20,300
2018/08/30 1,756 1,765 1,730 1,737 19,900
2018/08/29 1,727 1,766 1,723 1,744 41,000
2018/08/28 1,740 1,744 1,725 1,727 20,400
2018/08/27 1,739 1,743 1,717 1,735 30,100
2018/08/24 1,736 1,736 1,713 1,724 31,700
2018/08/23 1,720 1,732 1,690 1,728 45,800
2018/08/22 1,665 1,728 1,645 1,709 61,100
2018/08/21 1,635 1,666 1,632 1,665 28,800
2018/08/20 1,626 1,635 1,617 1,635 30,900
2018/08/17 1,600 1,619 1,595 1,608 30,700
2018/08/16 1,600 1,600 1,579 1,590 47,400
2018/08/15 1,688 1,688 1,600 1,604 111,800
2018/08/14 1,670 1,698 1,650 1,694 45,200
2018/08/13 1,691 1,691 1,623 1,630 85,300
2018/08/10 1,702 1,718 1,695 1,695 45,800
2018/08/09 1,700 1,730 1,691 1,700 55,700
2018/08/08 1,730 1,735 1,702 1,702 127,400
2018/08/07 1,794 1,794 1,729 1,741 554,600
2018/08/06 1,815 1,827 1,796 1,796 146,100
2018/08/03 1,830 1,835 1,819 1,824 119,200
2018/08/02 1,802 1,832 1,799 1,827 116,200
2018/08/01 1,801 1,808 1,797 1,797 365,700
2018/07/31 1,831 1,838 1,805 1,805 298,400
2018/07/30 1,822 1,876 1,820 1,863 225,700
2018/07/27 1,815 1,828 1,813 1,822 53,900
2018/07/26 1,807 1,850 1,805 1,822 60,900
2018/07/25 1,825 1,825 1,812 1,812 32,300
2018/07/24 1,826 1,835 1,822 1,823 44,500
2018/07/23 1,852 1,852 1,828 1,836 43,000
2018/07/20 1,813 1,840 1,810 1,838 140,000
2018/07/19 1,761 1,890 1,713 1,842 543,200
2018/07/18 2,067 2,067 2,047 2,061 4,000
2018/07/17 2,045 2,068 2,034 2,044 12,800
2018/07/13 2,012 2,044 2,010 2,035 5,800
2018/07/12 2,000 2,015 2,000 2,012 6,400
2018/07/11 2,016 2,016 2,000 2,002 10,800
2018/07/10 2,005 2,020 2,002 2,003 9,000
2018/07/09 2,019 2,020 2,000 2,006 10,200
2018/07/06 2,005 2,024 2,005 2,019 9,300
2018/07/05 2,020 2,020 2,001 2,003 8,600
2018/07/04 2,012 2,030 2,009 2,015 10,800
2018/07/03 2,015 2,045 2,007 2,012 13,700
2018/07/02 2,085 2,085 2,003 2,014 25,000
2018/06/29 2,098 2,098 2,077 2,083 5,800
2018/06/28 2,127 2,127 2,077 2,103 15,100
2018/06/27 2,129 2,136 2,106 2,122 5,900
2018/06/26 2,093 2,116 2,088 2,116 5,300
2018/06/25 2,144 2,144 2,088 2,092 13,200
2018/06/22 2,140 2,140 2,111 2,135 8,300
2018/06/21 2,140 2,142 2,131 2,137 4,100
2018/06/20 2,133 2,143 2,112 2,142 8,000
2018/06/19 2,170 2,170 2,126 2,146 8,600
2018/06/18 2,163 2,167 2,142 2,162 10,200
2018/06/15 2,164 2,164 2,140 2,157 7,500
2018/06/14 2,139 2,159 2,139 2,155 6,100
2018/06/13 2,126 2,149 2,110 2,149 7,900
2018/06/12 2,121 2,127 2,114 2,126 5,700
2018/06/11 2,104 2,134 2,101 2,124 6,500
2018/06/08 2,088 2,105 2,088 2,096 12,000
2018/06/07 2,094 2,113 2,092 2,096 8,300
2018/06/06 2,115 2,130 2,081 2,088 13,700
2018/06/05 2,127 2,138 2,115 2,122 10,700
2018/06/04 2,116 2,125 2,115 2,125 8,300
2018/06/01 2,114 2,124 2,109 2,117 6,700
2018/05/31 2,145 2,145 2,112 2,113 7,100
2018/05/30 2,150 2,163 2,130 2,139 8,800
2018/05/29 2,152 2,170 2,150 2,152 5,800
2018/05/28 2,170 2,170 2,150 2,157 8,800
2018/05/25 2,182 2,182 2,167 2,171 6,600
2018/05/24 2,195 2,195 2,172 2,181 15,300
2018/05/23 2,158 2,177 2,158 2,173 14,000
2018/05/22 2,150 2,158 2,140 2,158 7,300
2018/05/21 2,131 2,150 2,131 2,150 5,500
2018/05/18 2,140 2,150 2,136 2,147 7,700
2018/05/17 2,140 2,140 2,109 2,132 11,200
2018/05/16 2,161 2,165 2,135 2,143 10,800
2018/05/15 2,155 2,168 2,148 2,160 14,800
2018/05/14 2,100 2,136 2,088 2,133 10,400
2018/05/11 2,121 2,133 2,058 2,087 12,900
2018/05/10 2,156 2,156 2,113 2,121 11,100
2018/05/09 2,156 2,156 2,127 2,141 13,500
2018/05/08 2,122 2,158 2,111 2,158 25,800
2018/05/07 2,040 2,121 2,040 2,116 15,000
2018/05/02 2,032 2,041 2,032 2,040 6,800
2018/05/01 2,028 2,039 2,026 2,032 8,200
2018/04/27 2,032 2,041 2,028 2,032 9,600
2018/04/26 2,042 2,044 2,027 2,042 9,100
2018/04/25 2,025 2,043 2,025 2,042 10,000
2018/04/24 2,031 2,038 2,030 2,038 6,500
2018/04/23 2,031 2,042 2,027 2,031 8,500
2018/04/20 2,037 2,048 2,031 2,042 5,300
2018/04/19 2,034 2,049 2,032 2,037 7,200
2018/04/18 2,037 2,044 2,027 2,040 5,700
2018/04/17 2,045 2,056 2,023 2,036 7,100
2018/04/16 2,025 2,040 2,024 2,040 9,100
2018/04/13 2,043 2,043 2,013 2,019 12,000
2018/04/12 2,026 2,043 2,023 2,028 9,900
2018/04/11 2,095 2,095 2,011 2,021 22,000
2018/04/10 2,062 2,103 2,062 2,094 14,700
2018/04/09 2,030 2,063 2,030 2,055 7,700
2018/04/06 2,059 2,070 2,032 2,059 17,600
2018/04/05 2,092 2,099 2,067 2,071 14,100
2018/04/04 2,140 2,146 2,087 2,098 14,700
2018/04/03 2,102 2,155 2,091 2,140 23,300
2018/04/02 2,130 2,136 2,101 2,101 12,700
2018/03/30 2,146 2,155 2,133 2,146 11,700
2018/03/29 2,076 2,164 2,076 2,156 41,400
2018/03/28 2,028 2,074 2,020 2,070 37,100
2018/03/27 2,110 2,128 2,080 2,087 85,800
2018/03/26 2,100 2,107 2,075 2,089 46,000
2018/03/23 2,151 2,151 2,121 2,122 30,500
2018/03/22 2,200 2,200 2,161 2,167 29,700
2018/03/20 2,193 2,210 2,183 2,201 21,100
2018/03/19 2,190 2,208 2,175 2,206 21,800
2018/03/16 2,158 2,196 2,155 2,190 16,000
2018/03/15 2,155 2,163 2,145 2,158 19,000
2018/03/14 2,152 2,169 2,144 2,156 10,800
2018/03/13 2,150 2,166 2,140 2,166 14,200
2018/03/12 2,147 2,162 2,142 2,151 12,700
2018/03/09 2,175 2,177 2,135 2,142 21,400
2018/03/08 2,176 2,176 2,153 2,161 7,700
2018/03/07 2,140 2,175 2,130 2,164 13,500
2018/03/06 2,150 2,150 2,122 2,128 18,200
2018/03/05 2,147 2,156 2,121 2,124 17,900
2018/03/02 2,156 2,163 2,145 2,147 22,600
2018/03/01 2,195 2,195 2,160 2,168 9,200
2018/02/28 2,210 2,210 2,183 2,183 13,600
2018/02/27 2,210 2,225 2,173 2,181 18,600
2018/02/26 2,167 2,198 2,150 2,191 12,600
2018/02/23 2,116 2,137 2,101 2,131 8,500
2018/02/22 2,137 2,152 2,110 2,116 12,900
2018/02/21 2,103 2,155 2,100 2,135 9,400
2018/02/20 2,110 2,113 2,087 2,110 10,100
2018/02/19 2,069 2,120 2,061 2,107 16,300
2018/02/16 2,022 2,069 2,020 2,033 22,000
2018/02/15 2,089 2,099 2,020 2,020 42,200
2018/02/14 2,126 2,134 2,068 2,070 22,800
2018/02/13 2,163 2,185 2,125 2,126 16,300
2018/02/09 2,101 2,165 2,085 2,150 32,300
2018/02/08 2,126 2,169 2,126 2,160 19,700
2018/02/07 2,216 2,232 2,115 2,115 29,800
2018/02/06 2,152 2,193 2,051 2,104 77,100
2018/02/05 2,208 2,234 2,208 2,228 21,200
2018/02/02 2,243 2,260 2,243 2,255 10,600
2018/02/01 2,233 2,266 2,233 2,263 14,200
2018/01/31 2,264 2,273 2,231 2,233 23,600
2018/01/30 2,309 2,314 2,286 2,290 17,200
2018/01/29 2,314 2,344 2,309 2,309 12,700
2018/01/26 2,316 2,334 2,290 2,326 14,800
2018/01/25 2,350 2,350 2,314 2,314 17,800
2018/01/24 2,425 2,430 2,340 2,353 32,100
2018/01/23 2,351 2,447 2,351 2,390 52,900
2018/01/22 2,332 2,346 2,322 2,345 32,100
2018/01/19 2,241 2,321 2,241 2,318 55,800
2018/01/18 2,214 2,237 2,201 2,220 37,100
2018/01/17 2,198 2,232 2,190 2,221 36,900
2018/01/16 2,200 2,223 2,181 2,188 25,000
2018/01/15 2,181 2,210 2,181 2,205 18,400
2018/01/12 2,220 2,223 2,181 2,183 36,200
2018/01/11 2,200 2,230 2,196 2,223 23,300
2018/01/10 2,156 2,245 2,150 2,236 59,000
2018/01/09 2,220 2,220 2,158 2,170 81,000
2018/01/05 2,245 2,245 2,221 2,223 51,900
2018/01/04 2,301 2,305 2,245 2,246 79,900

このページの先頭へ