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
2019/12/30 1,805 1,827 1,798 1,827 51,000
2019/12/27 1,778 1,793 1,778 1,789 8,600
2019/12/26 1,790 1,790 1,779 1,784 13,600
2019/12/25 1,782 1,794 1,782 1,786 10,900
2019/12/24 1,784 1,789 1,784 1,789 5,700
2019/12/23 1,789 1,793 1,778 1,783 8,800
2019/12/20 1,785 1,795 1,780 1,789 11,700
2019/12/19 1,775 1,785 1,775 1,785 7,000
2019/12/18 1,780 1,784 1,770 1,779 10,600
2019/12/17 1,780 1,783 1,772 1,779 13,200
2019/12/16 1,778 1,784 1,773 1,776 12,500
2019/12/13 1,797 1,798 1,778 1,781 22,500
2019/12/12 1,790 1,796 1,788 1,789 10,900
2019/12/11 1,788 1,790 1,784 1,789 8,700
2019/12/10 1,778 1,789 1,778 1,784 8,700
2019/12/09 1,785 1,786 1,778 1,780 9,100
2019/12/06 1,781 1,785 1,779 1,784 5,100
2019/12/05 1,788 1,788 1,777 1,781 6,600
2019/12/04 1,788 1,788 1,776 1,785 7,000
2019/12/03 1,782 1,788 1,775 1,785 6,900
2019/12/02 1,780 1,790 1,780 1,785 8,000
2019/11/29 1,785 1,790 1,782 1,783 4,200
2019/11/28 1,793 1,793 1,777 1,785 5,800
2019/11/27 1,762 1,793 1,762 1,791 9,200
2019/11/26 1,798 1,798 1,762 1,762 17,800
2019/11/25 1,795 1,800 1,792 1,797 9,200
2019/11/22 1,800 1,800 1,788 1,792 9,500
2019/11/21 1,796 1,799 1,782 1,794 6,800
2019/11/20 1,797 1,800 1,783 1,792 9,800
2019/11/19 1,795 1,800 1,790 1,800 11,800
2019/11/18 1,800 1,800 1,790 1,795 11,000
2019/11/15 1,784 1,798 1,784 1,792 15,500
2019/11/14 1,773 1,782 1,750 1,780 12,100
2019/11/13 1,788 1,788 1,760 1,760 11,300
2019/11/12 1,780 1,787 1,773 1,781 11,600
2019/11/11 1,760 1,780 1,760 1,780 10,500
2019/11/08 1,760 1,770 1,751 1,756 9,700
2019/11/07 1,759 1,779 1,759 1,763 6,700
2019/11/06 1,771 1,772 1,750 1,772 11,900
2019/11/05 1,770 1,787 1,770 1,772 14,500
2019/11/01 1,778 1,778 1,754 1,767 8,700
2019/10/31 1,801 1,817 1,778 1,781 13,900
2019/10/30 1,760 1,819 1,752 1,819 67,500
2019/10/29 1,740 1,760 1,739 1,739 17,800
2019/10/28 1,735 1,740 1,728 1,740 5,900
2019/10/25 1,721 1,736 1,720 1,734 14,500
2019/10/24 1,720 1,725 1,711 1,716 13,700
2019/10/23 1,720 1,720 1,708 1,720 9,000
2019/10/21 1,718 1,728 1,712 1,712 6,400
2019/10/18 1,715 1,728 1,713 1,719 8,800
2019/10/17 1,731 1,734 1,707 1,708 10,200
2019/10/16 1,747 1,757 1,731 1,740 23,000
2019/10/15 1,713 1,745 1,713 1,739 16,900
2019/10/11 1,706 1,706 1,681 1,703 16,700
2019/10/10 1,740 1,740 1,699 1,699 16,300
2019/10/09 1,737 1,747 1,730 1,741 12,700
2019/10/08 1,736 1,744 1,734 1,738 7,600
2019/10/07 1,749 1,749 1,735 1,739 10,900
2019/10/04 1,745 1,747 1,729 1,747 11,000
2019/10/03 1,728 1,742 1,723 1,742 13,900
2019/10/02 1,718 1,750 1,717 1,750 31,500
2019/10/01 1,695 1,724 1,695 1,724 27,800
2019/09/30 1,695 1,698 1,683 1,691 14,400
2019/09/27 1,695 1,703 1,671 1,695 85,400
2019/09/26 1,709 1,712 1,684 1,685 130,900
2019/09/25 1,731 1,732 1,700 1,700 73,900
2019/09/24 1,730 1,741 1,728 1,730 59,300
2019/09/20 1,740 1,745 1,735 1,735 24,400
2019/09/19 1,722 1,745 1,722 1,743 24,200
2019/09/18 1,749 1,749 1,722 1,722 24,400
2019/09/17 1,741 1,750 1,741 1,749 20,300
2019/09/13 1,735 1,741 1,731 1,741 24,800
2019/09/12 1,725 1,737 1,723 1,728 24,900
2019/09/11 1,726 1,726 1,713 1,725 15,600
2019/09/10 1,717 1,726 1,714 1,722 10,600
2019/09/09 1,715 1,716 1,704 1,716 20,400
2019/09/06 1,725 1,728 1,715 1,715 19,900
2019/09/05 1,712 1,725 1,712 1,724 36,000
2019/09/04 1,700 1,712 1,700 1,708 9,200
2019/09/03 1,702 1,706 1,702 1,706 4,900
2019/09/02 1,697 1,709 1,692 1,705 9,400
2019/08/30 1,689 1,696 1,677 1,696 13,200
2019/08/29 1,680 1,689 1,675 1,683 7,200
2019/08/28 1,682 1,686 1,678 1,680 5,400
2019/08/27 1,671 1,689 1,668 1,682 7,200
2019/08/26 1,676 1,680 1,670 1,670 11,200
2019/08/23 1,694 1,694 1,677 1,678 4,600
2019/08/22 1,690 1,695 1,680 1,683 6,400
2019/08/21 1,699 1,699 1,681 1,690 13,000
2019/08/20 1,681 1,694 1,666 1,684 15,500
2019/08/19 1,685 1,685 1,677 1,681 5,300
2019/08/16 1,675 1,684 1,668 1,679 7,600
2019/08/15 1,665 1,675 1,661 1,673 5,700
2019/08/14 1,678 1,678 1,668 1,677 7,100
2019/08/13 1,669 1,679 1,658 1,661 7,400
2019/08/09 1,676 1,676 1,665 1,669 5,500
2019/08/08 1,666 1,674 1,660 1,666 6,900
2019/08/07 1,639 1,675 1,639 1,666 7,900
2019/08/06 1,630 1,680 1,626 1,679 13,800
2019/08/05 1,636 1,643 1,630 1,635 8,400
2019/08/02 1,634 1,646 1,628 1,628 8,700
2019/08/01 1,632 1,644 1,632 1,644 3,200
2019/07/31 1,635 1,645 1,632 1,642 5,200
2019/07/30 1,646 1,648 1,631 1,631 12,000
2019/07/29 1,664 1,668 1,638 1,638 12,200
2019/07/26 1,684 1,684 1,653 1,658 5,900
2019/07/25 1,671 1,684 1,670 1,684 6,600
2019/07/24 1,655 1,672 1,652 1,672 6,500
2019/07/23 1,651 1,653 1,648 1,649 4,200
2019/07/22 1,654 1,660 1,639 1,639 8,200
2019/07/19 1,640 1,657 1,640 1,656 6,800
2019/07/18 1,667 1,667 1,626 1,626 12,900
2019/07/17 1,669 1,671 1,665 1,669 4,600
2019/07/16 1,671 1,676 1,660 1,672 5,500
2019/07/12 1,671 1,685 1,666 1,671 7,700
2019/07/11 1,661 1,670 1,660 1,670 5,500
2019/07/10 1,671 1,682 1,663 1,663 11,400
2019/07/09 1,670 1,672 1,668 1,671 7,300
2019/07/08 1,669 1,669 1,664 1,669 7,600
2019/07/05 1,665 1,670 1,656 1,669 7,400
2019/07/04 1,648 1,661 1,648 1,658 11,100
2019/07/03 1,639 1,648 1,634 1,648 9,200
2019/07/02 1,630 1,648 1,630 1,638 5,200
2019/07/01 1,643 1,643 1,628 1,630 5,300
2019/06/28 1,616 1,639 1,616 1,625 8,000
2019/06/27 1,626 1,627 1,618 1,620 4,700
2019/06/26 1,621 1,625 1,619 1,620 3,200
2019/06/25 1,635 1,635 1,614 1,621 6,300
2019/06/24 1,635 1,635 1,613 1,620 4,500
2019/06/21 1,659 1,659 1,630 1,630 7,700
2019/06/20 1,660 1,663 1,650 1,654 7,500
2019/06/19 1,657 1,657 1,644 1,657 4,000
2019/06/18 1,650 1,663 1,640 1,643 6,600
2019/06/17 1,662 1,662 1,651 1,652 5,300
2019/06/14 1,653 1,661 1,643 1,660 13,600
2019/06/13 1,636 1,655 1,635 1,640 5,600
2019/06/12 1,654 1,660 1,636 1,636 7,200
2019/06/11 1,659 1,660 1,648 1,660 7,500
2019/06/10 1,639 1,657 1,639 1,655 8,800
2019/06/07 1,638 1,640 1,623 1,639 3,500
2019/06/06 1,641 1,649 1,636 1,637 4,400
2019/06/05 1,629 1,649 1,619 1,649 8,900
2019/06/04 1,614 1,620 1,606 1,620 4,400
2019/06/03 1,618 1,630 1,613 1,614 5,100
2019/05/31 1,626 1,626 1,615 1,618 5,100
2019/05/30 1,633 1,643 1,621 1,625 4,300
2019/05/29 1,648 1,650 1,635 1,644 6,400
2019/05/28 1,646 1,656 1,643 1,647 5,900
2019/05/27 1,632 1,649 1,632 1,646 7,000
2019/05/24 1,622 1,635 1,622 1,625 6,200
2019/05/23 1,609 1,629 1,605 1,622 5,000
2019/05/22 1,627 1,627 1,607 1,608 7,200
2019/05/21 1,621 1,630 1,619 1,627 3,200
2019/05/20 1,620 1,631 1,620 1,621 6,700
2019/05/17 1,594 1,619 1,590 1,618 9,000
2019/05/16 1,592 1,595 1,587 1,594 4,300
2019/05/15 1,596 1,597 1,580 1,592 9,100
2019/05/14 1,573 1,587 1,550 1,587 15,400
2019/05/13 1,607 1,611 1,588 1,588 9,700
2019/05/10 1,619 1,621 1,602 1,603 12,100
2019/05/09 1,615 1,615 1,602 1,603 14,000
2019/05/08 1,630 1,635 1,611 1,617 12,600
2019/05/07 1,645 1,655 1,633 1,634 10,800
2019/04/26 1,654 1,654 1,600 1,639 13,100
2019/04/25 1,638 1,655 1,635 1,655 16,200
2019/04/24 1,633 1,649 1,628 1,634 14,300
2019/04/23 1,611 1,636 1,611 1,629 4,700
2019/04/22 1,627 1,639 1,600 1,607 11,900
2019/04/19 1,625 1,643 1,624 1,625 4,000
2019/04/18 1,657 1,661 1,620 1,620 9,300
2019/04/17 1,670 1,675 1,660 1,662 9,800
2019/04/16 1,668 1,668 1,653 1,665 4,400
2019/04/15 1,647 1,676 1,647 1,668 14,300
2019/04/12 1,618 1,650 1,618 1,640 7,600
2019/04/11 1,604 1,620 1,603 1,617 4,700
2019/04/10 1,600 1,624 1,600 1,614 8,300
2019/04/09 1,632 1,632 1,600 1,605 19,200
2019/04/08 1,644 1,648 1,641 1,641 6,100
2019/04/05 1,643 1,650 1,642 1,650 8,200
2019/04/04 1,646 1,659 1,642 1,642 13,000
2019/04/03 1,665 1,665 1,646 1,646 13,500
2019/04/02 1,699 1,703 1,667 1,667 13,800
2019/04/01 1,676 1,716 1,672 1,706 29,300
2019/03/29 1,694 1,694 1,671 1,671 12,900
2019/03/28 1,700 1,700 1,670 1,694 26,200
2019/03/27 1,698 1,710 1,680 1,706 81,800
2019/03/26 1,720 1,733 1,709 1,719 108,800
2019/03/25 1,707 1,726 1,700 1,721 42,600
2019/03/22 1,724 1,736 1,715 1,736 33,200
2019/03/20 1,723 1,743 1,710 1,726 35,400
2019/03/19 1,734 1,734 1,722 1,730 40,400
2019/03/18 1,730 1,736 1,718 1,728 38,600
2019/03/15 1,732 1,738 1,721 1,721 25,900
2019/03/14 1,732 1,733 1,720 1,732 10,000
2019/03/13 1,734 1,745 1,720 1,725 11,000
2019/03/12 1,718 1,738 1,705 1,731 14,600
2019/03/11 1,700 1,720 1,694 1,717 18,700
2019/03/08 1,733 1,733 1,703 1,720 21,600
2019/03/07 1,750 1,750 1,736 1,746 14,300
2019/03/06 1,745 1,760 1,744 1,745 18,700
2019/03/05 1,754 1,757 1,749 1,756 14,100
2019/03/04 1,749 1,758 1,749 1,752 13,300
2019/03/01 1,747 1,750 1,738 1,742 20,500
2019/02/28 1,740 1,747 1,732 1,740 14,700
2019/02/27 1,740 1,748 1,730 1,733 16,800
2019/02/26 1,720 1,740 1,720 1,738 16,900
2019/02/25 1,700 1,719 1,700 1,717 8,900
2019/02/22 1,699 1,705 1,688 1,690 9,400
2019/02/21 1,703 1,706 1,695 1,703 7,700
2019/02/20 1,697 1,710 1,688 1,694 11,500
2019/02/19 1,682 1,700 1,682 1,698 9,600
2019/02/18 1,671 1,692 1,671 1,682 16,400
2019/02/15 1,645 1,667 1,631 1,663 12,800
2019/02/14 1,641 1,654 1,634 1,641 11,100
2019/02/13 1,650 1,650 1,631 1,644 9,000
2019/02/12 1,634 1,649 1,632 1,642 10,400
2019/02/08 1,630 1,638 1,617 1,621 10,100
2019/02/07 1,642 1,649 1,628 1,635 7,000
2019/02/06 1,649 1,658 1,629 1,635 5,700
2019/02/05 1,619 1,660 1,608 1,648 15,900
2019/02/04 1,608 1,619 1,593 1,603 11,600
2019/02/01 1,598 1,604 1,580 1,588 15,300
2019/01/31 1,597 1,620 1,590 1,598 11,800
2019/01/30 1,624 1,625 1,591 1,594 17,700
2019/01/29 1,631 1,631 1,614 1,624 9,100
2019/01/28 1,634 1,634 1,623 1,623 5,900
2019/01/25 1,611 1,631 1,602 1,614 9,800
2019/01/24 1,581 1,605 1,581 1,596 12,500
2019/01/23 1,586 1,589 1,578 1,585 5,300
2019/01/22 1,592 1,592 1,582 1,589 6,100
2019/01/21 1,581 1,590 1,576 1,590 8,700
2019/01/18 1,546 1,571 1,545 1,561 11,400
2019/01/17 1,560 1,580 1,538 1,555 27,400
2019/01/16 1,554 1,559 1,547 1,556 6,700
2019/01/15 1,544 1,557 1,540 1,556 7,900
2019/01/11 1,567 1,570 1,526 1,544 12,400
2019/01/10 1,572 1,578 1,559 1,567 10,800
2019/01/09 1,598 1,598 1,567 1,571 8,500
2019/01/08 1,553 1,599 1,553 1,566 12,200
2019/01/07 1,527 1,550 1,525 1,541 9,700
2019/01/04 1,481 1,518 1,465 1,511 22,500

このページの先頭へ