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
2020/12/30 1,780 1,819 1,780 1,801 72,400
2020/12/29 1,800 1,819 1,788 1,815 31,600
2020/12/28 1,821 1,829 1,802 1,803 35,300
2020/12/25 1,831 1,836 1,826 1,831 24,800
2020/12/24 1,838 1,840 1,825 1,835 10,000
2020/12/23 1,826 1,837 1,822 1,837 6,400
2020/12/22 1,822 1,830 1,813 1,826 14,000
2020/12/21 1,840 1,852 1,831 1,844 9,000
2020/12/18 1,860 1,860 1,845 1,847 8,200
2020/12/17 1,861 1,872 1,843 1,860 10,600
2020/12/16 1,870 1,877 1,865 1,865 7,400
2020/12/15 1,882 1,883 1,867 1,871 9,100
2020/12/14 1,866 1,885 1,866 1,872 14,600
2020/12/11 1,850 1,886 1,841 1,880 17,100
2020/12/10 1,841 1,867 1,841 1,853 8,200
2020/12/09 1,859 1,863 1,840 1,863 8,500
2020/12/08 1,827 1,858 1,827 1,858 8,900
2020/12/07 1,840 1,842 1,815 1,840 17,600
2020/12/04 1,828 1,838 1,816 1,831 13,200
2020/12/03 1,810 1,835 1,809 1,833 8,600
2020/12/02 1,829 1,843 1,806 1,814 15,000
2020/12/01 1,804 1,848 1,796 1,837 17,900
2020/11/30 1,850 1,852 1,820 1,820 12,700
2020/11/27 1,835 1,867 1,834 1,864 14,100
2020/11/26 1,850 1,856 1,835 1,840 7,100
2020/11/25 1,877 1,890 1,851 1,859 12,300
2020/11/24 1,906 1,906 1,879 1,879 10,200
2020/11/20 1,870 1,887 1,870 1,884 3,900
2020/11/19 1,880 1,891 1,866 1,874 12,900
2020/11/18 1,884 1,908 1,874 1,889 10,200
2020/11/17 1,899 1,908 1,865 1,876 13,500
2020/11/16 1,880 1,928 1,865 1,899 24,800
2020/11/13 1,910 1,910 1,865 1,875 11,700
2020/11/12 1,923 1,923 1,895 1,917 15,800
2020/11/11 1,900 1,950 1,900 1,950 22,100
2020/11/10 1,900 1,900 1,869 1,900 23,900
2020/11/09 1,886 1,898 1,880 1,880 9,000
2020/11/06 1,900 1,900 1,868 1,886 10,500
2020/11/05 1,842 1,890 1,842 1,888 14,900
2020/11/04 1,841 1,858 1,837 1,846 6,600
2020/11/02 1,822 1,850 1,822 1,842 13,300
2020/10/30 1,837 1,840 1,811 1,823 12,000
2020/10/29 1,838 1,855 1,835 1,847 6,500
2020/10/28 1,830 1,862 1,830 1,857 9,200
2020/10/27 1,830 1,853 1,814 1,848 8,900
2020/10/26 1,835 1,838 1,815 1,830 8,600
2020/10/23 1,848 1,848 1,813 1,827 10,500
2020/10/22 1,869 1,869 1,840 1,848 9,800
2020/10/21 1,878 1,897 1,871 1,877 5,800
2020/10/20 1,881 1,899 1,871 1,872 10,100
2020/10/19 1,856 1,891 1,851 1,887 12,200
2020/10/16 1,856 1,865 1,840 1,856 12,100
2020/10/15 1,881 1,881 1,845 1,864 13,600
2020/10/14 1,877 1,887 1,862 1,881 9,300
2020/10/13 1,910 1,910 1,877 1,877 6,200
2020/10/12 1,899 1,905 1,877 1,896 10,400
2020/10/09 1,912 1,915 1,899 1,900 15,100
2020/10/08 1,941 1,957 1,905 1,912 23,400
2020/10/07 1,950 1,960 1,943 1,955 11,100
2020/10/06 1,950 1,962 1,938 1,958 18,400
2020/10/05 1,899 1,961 1,899 1,961 26,400
2020/10/02 1,965 1,975 1,888 1,888 40,600
2020/09/30 2,006 2,018 1,971 1,971 27,600
2020/09/29 2,005 2,029 1,962 2,013 109,100
2020/09/28 2,010 2,026 1,991 2,010 112,900
2020/09/25 1,982 2,010 1,982 2,010 51,400
2020/09/24 1,989 1,995 1,965 1,971 30,300
2020/09/23 1,970 1,995 1,967 1,989 26,700
2020/09/18 1,967 1,980 1,959 1,978 33,400
2020/09/17 1,963 1,974 1,946 1,965 22,900
2020/09/16 1,950 1,963 1,949 1,963 21,300
2020/09/15 1,932 1,934 1,902 1,934 14,100
2020/09/14 1,962 1,965 1,920 1,929 24,600
2020/09/11 1,960 1,964 1,950 1,961 25,700
2020/09/10 1,950 1,965 1,942 1,952 24,900
2020/09/09 1,928 1,949 1,912 1,949 27,600
2020/09/08 1,909 1,944 1,900 1,928 33,100
2020/09/07 1,852 1,910 1,852 1,901 61,300
2020/09/04 1,842 1,858 1,838 1,852 63,400
2020/09/03 1,857 1,864 1,851 1,861 32,500
2020/09/02 1,845 1,848 1,830 1,848 11,300
2020/09/01 1,819 1,842 1,810 1,831 16,900
2020/08/31 1,813 1,845 1,813 1,832 24,600
2020/08/28 1,821 1,843 1,795 1,801 113,400
2020/08/27 1,831 1,838 1,821 1,821 19,800
2020/08/26 1,824 1,843 1,819 1,831 14,800
2020/08/25 1,831 1,854 1,815 1,818 26,900
2020/08/24 1,834 1,839 1,820 1,821 21,500
2020/08/21 1,839 1,839 1,809 1,823 33,100
2020/08/20 1,828 1,839 1,812 1,819 8,300
2020/08/19 1,820 1,833 1,807 1,833 11,400
2020/08/18 1,820 1,820 1,806 1,806 8,600
2020/08/17 1,810 1,819 1,802 1,804 14,400
2020/08/14 1,816 1,825 1,806 1,810 20,400
2020/08/13 1,807 1,844 1,800 1,807 17,400
2020/08/12 1,836 1,843 1,815 1,832 25,000
2020/08/11 1,820 1,837 1,803 1,825 35,400
2020/08/07 1,773 1,834 1,761 1,827 54,300
2020/08/06 1,777 1,777 1,755 1,773 5,800
2020/08/05 1,731 1,777 1,731 1,777 8,600
2020/08/04 1,747 1,766 1,739 1,765 8,200
2020/08/03 1,703 1,747 1,703 1,747 9,600
2020/07/31 1,725 1,735 1,700 1,700 38,400
2020/07/30 1,762 1,772 1,736 1,737 10,300
2020/07/29 1,787 1,787 1,762 1,762 5,400
2020/07/28 1,800 1,800 1,780 1,786 6,000
2020/07/27 1,782 1,800 1,766 1,800 15,100
2020/07/22 1,780 1,780 1,763 1,767 10,600
2020/07/21 1,785 1,789 1,770 1,778 6,800
2020/07/20 1,766 1,789 1,756 1,789 9,100
2020/07/17 1,760 1,767 1,749 1,754 9,200
2020/07/16 1,778 1,778 1,758 1,758 6,700
2020/07/15 1,748 1,766 1,732 1,766 9,000
2020/07/14 1,754 1,755 1,720 1,726 9,400
2020/07/13 1,709 1,776 1,709 1,776 15,800
2020/07/10 1,751 1,755 1,702 1,702 18,800
2020/07/09 1,765 1,767 1,752 1,758 5,200
2020/07/08 1,789 1,798 1,765 1,765 5,000
2020/07/07 1,788 1,794 1,777 1,789 6,500
2020/07/06 1,760 1,782 1,758 1,775 7,300
2020/07/03 1,750 1,781 1,742 1,760 10,900
2020/07/02 1,734 1,770 1,733 1,742 13,400
2020/07/01 1,780 1,785 1,734 1,734 12,400
2020/06/30 1,789 1,800 1,780 1,780 6,700
2020/06/29 1,798 1,798 1,783 1,786 9,700
2020/06/26 1,787 1,800 1,777 1,800 10,800
2020/06/25 1,813 1,813 1,795 1,798 6,600
2020/06/24 1,812 1,812 1,796 1,799 4,700
2020/06/23 1,802 1,814 1,793 1,804 8,500
2020/06/22 1,802 1,813 1,793 1,807 9,000
2020/06/19 1,803 1,815 1,787 1,815 16,000
2020/06/18 1,790 1,793 1,780 1,786 5,600
2020/06/17 1,800 1,809 1,791 1,792 4,500
2020/06/16 1,770 1,800 1,759 1,800 12,000
2020/06/15 1,799 1,799 1,758 1,760 13,200
2020/06/12 1,750 1,783 1,750 1,776 16,100
2020/06/11 1,796 1,808 1,785 1,792 10,300
2020/06/10 1,802 1,806 1,795 1,805 6,200
2020/06/09 1,817 1,817 1,801 1,807 7,600
2020/06/08 1,814 1,814 1,786 1,814 10,900
2020/06/05 1,797 1,811 1,797 1,810 10,000
2020/06/04 1,791 1,810 1,787 1,810 8,700
2020/06/03 1,808 1,808 1,779 1,791 9,800
2020/06/02 1,799 1,814 1,798 1,808 10,300
2020/06/01 1,790 1,805 1,785 1,795 10,600
2020/05/29 1,786 1,816 1,786 1,789 18,200
2020/05/28 1,790 1,817 1,780 1,817 22,700
2020/05/27 1,786 1,790 1,773 1,790 9,200
2020/05/26 1,779 1,787 1,775 1,785 10,100
2020/05/25 1,790 1,790 1,769 1,777 10,100
2020/05/22 1,768 1,770 1,760 1,767 6,300
2020/05/21 1,760 1,769 1,750 1,766 6,600
2020/05/20 1,760 1,766 1,750 1,761 9,500
2020/05/19 1,751 1,767 1,745 1,757 7,800
2020/05/18 1,747 1,749 1,732 1,749 8,200
2020/05/15 1,734 1,750 1,725 1,744 10,900
2020/05/14 1,755 1,765 1,730 1,731 8,000
2020/05/13 1,717 1,745 1,709 1,745 9,400
2020/05/12 1,772 1,781 1,760 1,766 9,600
2020/05/11 1,750 1,787 1,750 1,773 21,200
2020/05/08 1,733 1,750 1,727 1,750 14,900
2020/05/07 1,726 1,732 1,711 1,722 8,000
2020/05/01 1,703 1,726 1,703 1,723 6,400
2020/04/30 1,750 1,750 1,711 1,719 15,500
2020/04/28 1,731 1,738 1,700 1,733 12,600
2020/04/27 1,713 1,729 1,701 1,716 9,700
2020/04/24 1,677 1,709 1,660 1,708 15,800
2020/04/23 1,679 1,710 1,614 1,692 22,600
2020/04/22 1,677 1,712 1,668 1,679 12,300
2020/04/21 1,691 1,698 1,666 1,690 10,300
2020/04/20 1,680 1,692 1,670 1,691 6,500
2020/04/17 1,694 1,727 1,680 1,680 13,700
2020/04/16 1,668 1,712 1,668 1,705 16,300
2020/04/15 1,681 1,693 1,653 1,667 11,500
2020/04/14 1,648 1,676 1,647 1,669 11,600
2020/04/13 1,635 1,663 1,601 1,647 9,400
2020/04/10 1,682 1,691 1,636 1,650 12,000
2020/04/09 1,723 1,723 1,650 1,682 17,300
2020/04/08 1,650 1,744 1,641 1,725 28,800
2020/04/07 1,590 1,663 1,563 1,663 42,100
2020/04/06 1,480 1,561 1,480 1,544 41,400
2020/04/03 1,556 1,580 1,501 1,510 33,000
2020/04/02 1,630 1,642 1,556 1,556 26,800
2020/04/01 1,710 1,717 1,646 1,649 33,300
2020/03/31 1,730 1,771 1,698 1,730 56,700
2020/03/30 1,630 1,742 1,616 1,730 104,200
2020/03/27 1,769 1,773 1,722 1,755 175,800
2020/03/26 1,780 1,789 1,715 1,773 64,400
2020/03/25 1,819 1,826 1,771 1,793 60,200
2020/03/24 1,844 1,850 1,770 1,794 43,500
2020/03/23 1,802 1,836 1,776 1,832 37,200
2020/03/19 1,757 1,800 1,706 1,800 54,300
2020/03/18 1,805 1,844 1,740 1,757 57,300
2020/03/17 1,500 1,694 1,500 1,685 54,200
2020/03/16 1,584 1,598 1,523 1,563 36,900
2020/03/13 1,500 1,533 1,441 1,504 60,900
2020/03/12 1,625 1,627 1,560 1,564 34,100
2020/03/11 1,677 1,696 1,625 1,634 32,300
2020/03/10 1,501 1,646 1,501 1,641 43,200
2020/03/09 1,617 1,637 1,593 1,605 50,000
2020/03/06 1,700 1,700 1,655 1,676 36,600
2020/03/05 1,711 1,721 1,690 1,704 39,300
2020/03/04 1,670 1,696 1,637 1,678 28,700
2020/03/03 1,760 1,760 1,683 1,683 41,900
2020/03/02 1,580 1,733 1,571 1,698 53,300
2020/02/28 1,603 1,660 1,582 1,585 92,600
2020/02/27 1,754 1,765 1,707 1,707 39,500
2020/02/26 1,762 1,766 1,736 1,754 46,900
2020/02/25 1,780 1,807 1,763 1,780 45,100
2020/02/21 1,832 1,836 1,826 1,826 48,900
2020/02/20 1,872 1,872 1,837 1,839 19,000
2020/02/19 1,818 1,870 1,813 1,862 20,000
2020/02/18 1,849 1,849 1,820 1,826 28,600
2020/02/17 1,890 1,890 1,850 1,850 40,900
2020/02/14 1,890 1,899 1,872 1,899 36,200
2020/02/13 1,887 1,891 1,875 1,890 19,100
2020/02/12 1,891 1,902 1,871 1,888 24,900
2020/02/10 1,890 1,904 1,885 1,891 18,700
2020/02/07 1,900 1,902 1,890 1,902 28,000
2020/02/06 1,896 1,908 1,896 1,906 21,500
2020/02/05 1,900 1,913 1,883 1,901 23,200
2020/02/04 1,858 1,900 1,858 1,900 24,300
2020/02/03 1,840 1,873 1,840 1,858 44,700
2020/01/31 1,850 1,886 1,850 1,878 35,900
2020/01/30 1,880 1,882 1,852 1,863 29,500
2020/01/29 1,888 1,896 1,875 1,886 14,100
2020/01/28 1,856 1,897 1,855 1,885 23,200
2020/01/27 1,859 1,886 1,851 1,873 29,700
2020/01/24 1,925 1,925 1,887 1,891 30,700
2020/01/23 1,945 1,945 1,925 1,927 15,300
2020/01/22 1,929 1,949 1,925 1,943 25,100
2020/01/21 1,900 1,930 1,900 1,930 28,600
2020/01/20 1,886 1,928 1,886 1,901 50,500
2020/01/17 1,868 1,883 1,866 1,875 27,300
2020/01/16 1,847 1,867 1,846 1,857 20,800
2020/01/15 1,839 1,847 1,826 1,834 17,400
2020/01/14 1,855 1,859 1,828 1,840 23,100
2020/01/10 1,868 1,869 1,844 1,855 20,300
2020/01/09 1,847 1,865 1,841 1,865 41,600
2020/01/08 1,840 1,847 1,800 1,821 39,600
2020/01/07 1,820 1,840 1,820 1,840 25,100
2020/01/06 1,827 1,845 1,809 1,820 45,100

このページの先頭へ