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
2021/12/30 2,238 2,238 2,213 2,234 76,000
2021/12/29 2,200 2,240 2,197 2,240 23,600
2021/12/28 2,179 2,200 2,176 2,200 27,400
2021/12/27 2,168 2,168 2,156 2,166 10,400
2021/12/24 2,183 2,183 2,166 2,168 16,800
2021/12/23 2,170 2,180 2,164 2,180 10,100
2021/12/22 2,169 2,173 2,151 2,163 7,900
2021/12/21 2,145 2,152 2,121 2,146 13,600
2021/12/20 2,172 2,173 2,117 2,117 21,500
2021/12/17 2,177 2,183 2,163 2,183 20,100
2021/12/16 2,189 2,189 2,168 2,180 11,500
2021/12/15 2,166 2,185 2,159 2,175 13,600
2021/12/14 2,145 2,166 2,142 2,166 11,100
2021/12/13 2,148 2,162 2,138 2,145 7,900
2021/12/10 2,175 2,175 2,139 2,148 16,200
2021/12/09 2,140 2,144 2,132 2,144 9,000
2021/12/08 2,169 2,169 2,121 2,140 16,600
2021/12/07 2,100 2,148 2,100 2,148 14,900
2021/12/06 2,115 2,130 2,091 2,097 21,400
2021/12/03 2,060 2,115 2,060 2,115 21,200
2021/12/02 2,049 2,064 2,032 2,050 15,900
2021/12/01 2,065 2,090 2,041 2,064 23,700
2021/11/30 2,110 2,149 2,077 2,079 25,800
2021/11/29 2,101 2,125 2,080 2,080 30,500
2021/11/26 2,138 2,138 2,117 2,133 16,300
2021/11/25 2,159 2,200 2,119 2,133 34,400
2021/11/24 2,185 2,185 2,136 2,136 17,000
2021/11/22 2,150 2,189 2,145 2,184 12,800
2021/11/19 2,186 2,187 2,152 2,157 15,500
2021/11/18 2,190 2,197 2,175 2,186 15,400
2021/11/17 2,191 2,196 2,177 2,192 16,200
2021/11/16 2,175 2,189 2,174 2,189 13,700
2021/11/15 2,188 2,193 2,154 2,154 23,600
2021/11/12 2,152 2,173 2,152 2,162 13,600
2021/11/11 2,158 2,164 2,150 2,150 11,900
2021/11/10 2,165 2,170 2,152 2,159 9,900
2021/11/09 2,180 2,181 2,161 2,163 12,400
2021/11/08 2,188 2,192 2,175 2,184 13,700
2021/11/05 2,190 2,194 2,165 2,182 15,200
2021/11/04 2,195 2,195 2,181 2,191 12,500
2021/11/02 2,160 2,195 2,160 2,181 21,100
2021/11/01 2,173 2,178 2,155 2,178 22,500
2021/10/29 2,165 2,165 2,130 2,152 14,000
2021/10/28 2,101 2,163 2,101 2,141 99,800
2021/10/27 2,106 2,126 2,105 2,123 16,400
2021/10/26 2,133 2,133 2,106 2,106 19,800
2021/10/25 2,145 2,145 2,108 2,133 22,800
2021/10/22 2,150 2,153 2,112 2,117 45,600
2021/10/21 2,158 2,177 2,151 2,155 21,800
2021/10/20 2,200 2,200 2,158 2,164 31,500
2021/10/19 2,202 2,214 2,179 2,191 25,600
2021/10/18 2,222 2,224 2,192 2,199 34,500
2021/10/15 2,239 2,239 2,194 2,222 42,200
2021/10/14 2,162 2,211 2,130 2,194 64,300
2021/10/13 2,305 2,316 2,165 2,166 166,700
2021/10/12 2,449 2,449 2,355 2,384 89,500
2021/10/11 2,415 2,449 2,396 2,432 33,100
2021/10/08 2,336 2,413 2,334 2,396 51,600
2021/10/07 2,360 2,373 2,273 2,286 35,600
2021/10/06 2,380 2,414 2,361 2,368 34,400
2021/10/05 2,385 2,405 2,337 2,349 49,000
2021/10/04 2,366 2,425 2,345 2,422 58,500
2021/10/01 2,366 2,374 2,311 2,352 34,200
2021/09/30 2,322 2,385 2,315 2,366 37,400
2021/09/29 2,250 2,312 2,245 2,312 31,600
2021/09/28 2,271 2,281 2,234 2,279 38,800
2021/09/27 2,285 2,297 2,270 2,281 24,600
2021/09/24 2,255 2,288 2,255 2,285 31,000
2021/09/22 2,283 2,309 2,245 2,248 29,600
2021/09/21 2,266 2,325 2,266 2,299 32,400
2021/09/17 2,275 2,355 2,275 2,344 46,300
2021/09/16 2,302 2,303 2,255 2,286 31,200
2021/09/15 2,329 2,344 2,290 2,320 31,800
2021/09/14 2,327 2,364 2,286 2,354 49,500
2021/09/13 2,248 2,332 2,242 2,332 46,700
2021/09/10 2,248 2,260 2,238 2,253 27,800
2021/09/09 2,222 2,250 2,209 2,250 22,500
2021/09/08 2,211 2,249 2,211 2,240 39,200
2021/09/07 2,178 2,210 2,161 2,209 51,100
2021/09/06 2,193 2,197 2,152 2,160 33,000
2021/09/03 2,120 2,176 2,088 2,171 56,200
2021/09/02 2,055 2,145 2,055 2,145 66,700
2021/09/01 2,099 2,119 2,046 2,046 60,400
2021/08/31 2,083 2,098 2,072 2,076 27,600
2021/08/30 2,064 2,102 2,030 2,102 178,700
2021/08/27 2,101 2,118 2,063 2,065 272,100
2021/08/26 2,155 2,168 2,138 2,148 64,300
2021/08/25 2,124 2,155 2,122 2,155 42,700
2021/08/24 2,139 2,142 2,112 2,120 31,100
2021/08/23 2,118 2,142 2,116 2,122 53,000
2021/08/20 2,101 2,123 2,092 2,098 35,000
2021/08/19 2,070 2,117 2,070 2,115 38,200
2021/08/18 2,068 2,088 2,059 2,072 25,100
2021/08/17 2,055 2,078 2,043 2,066 34,100
2021/08/16 2,067 2,067 2,034 2,046 35,700
2021/08/13 2,060 2,069 2,049 2,067 30,400
2021/08/12 2,046 2,057 2,034 2,053 25,000
2021/08/11 2,049 2,049 2,021 2,046 48,200
2021/08/10 2,009 2,032 2,005 2,023 29,200
2021/08/06 2,012 2,012 2,001 2,001 35,400
2021/08/05 2,025 2,038 2,011 2,012 22,300
2021/08/04 2,027 2,050 2,021 2,036 27,800
2021/08/03 2,050 2,058 2,022 2,027 24,400
2021/08/02 2,060 2,070 2,038 2,049 31,300
2021/07/30 2,041 2,058 2,033 2,048 38,600
2021/07/29 2,019 2,040 2,019 2,040 29,600
2021/07/28 1,988 2,013 1,987 2,013 17,900
2021/07/27 1,986 2,005 1,983 2,002 27,600
2021/07/26 1,998 2,000 1,980 1,983 16,000
2021/07/21 1,966 1,989 1,965 1,989 31,500
2021/07/20 1,970 1,975 1,950 1,950 18,300
2021/07/19 1,979 1,987 1,967 1,970 14,800
2021/07/16 1,960 1,988 1,955 1,988 75,800
2021/07/15 1,974 1,979 1,961 1,961 12,000
2021/07/14 1,970 1,974 1,953 1,966 20,900
2021/07/13 1,954 1,988 1,939 1,965 39,300
2021/07/12 1,958 1,958 1,937 1,955 26,100
2021/07/09 1,902 1,936 1,895 1,936 119,300
2021/07/08 1,919 1,930 1,910 1,910 15,400
2021/07/07 1,958 1,960 1,906 1,906 28,200
2021/07/06 1,969 1,969 1,952 1,967 18,100
2021/07/05 1,950 1,969 1,945 1,969 26,800
2021/07/02 1,946 1,950 1,935 1,945 36,700
2021/07/01 1,930 1,943 1,929 1,934 14,600
2021/06/30 1,942 1,944 1,921 1,921 21,400
2021/06/29 1,922 1,932 1,916 1,932 17,500
2021/06/28 1,905 1,924 1,901 1,922 18,300
2021/06/25 1,903 1,903 1,892 1,895 21,200
2021/06/24 1,892 1,898 1,885 1,895 9,900
2021/06/23 1,905 1,905 1,891 1,892 10,000
2021/06/22 1,895 1,899 1,886 1,899 10,500
2021/06/21 1,880 1,886 1,859 1,875 24,900
2021/06/18 1,899 1,904 1,882 1,882 19,900
2021/06/17 1,886 1,895 1,883 1,895 9,400
2021/06/16 1,887 1,890 1,883 1,886 10,000
2021/06/15 1,899 1,899 1,887 1,887 17,800
2021/06/14 1,888 1,900 1,888 1,888 8,800
2021/06/11 1,886 1,894 1,880 1,883 18,200
2021/06/10 1,900 1,906 1,885 1,890 13,200
2021/06/09 1,890 1,908 1,886 1,894 23,300
2021/06/08 1,878 1,889 1,875 1,889 12,300
2021/06/07 1,863 1,882 1,863 1,865 18,900
2021/06/04 1,867 1,876 1,840 1,854 36,000
2021/06/03 1,862 1,870 1,855 1,856 11,400
2021/06/02 1,865 1,870 1,856 1,866 13,600
2021/06/01 1,872 1,873 1,858 1,869 7,400
2021/05/31 1,859 1,877 1,859 1,863 12,400
2021/05/28 1,860 1,860 1,833 1,859 17,700
2021/05/27 1,842 1,850 1,836 1,836 9,700
2021/05/26 1,829 1,850 1,828 1,842 11,000
2021/05/25 1,839 1,847 1,828 1,828 12,500
2021/05/24 1,859 1,863 1,829 1,833 24,300
2021/05/21 1,865 1,867 1,850 1,850 14,500
2021/05/20 1,850 1,868 1,850 1,855 14,300
2021/05/19 1,840 1,861 1,832 1,848 18,300
2021/05/18 1,849 1,849 1,828 1,837 14,900
2021/05/17 1,847 1,852 1,830 1,830 19,400
2021/05/14 1,835 1,851 1,826 1,836 17,200
2021/05/13 1,828 1,837 1,811 1,817 23,500
2021/05/12 1,842 1,842 1,821 1,828 19,900
2021/05/11 1,847 1,849 1,825 1,825 22,100
2021/05/10 1,860 1,869 1,849 1,852 17,400
2021/05/07 1,827 1,854 1,827 1,847 14,900
2021/05/06 1,834 1,839 1,823 1,825 15,000
2021/04/30 1,823 1,847 1,815 1,815 30,700
2021/04/28 1,835 1,840 1,818 1,818 30,300
2021/04/27 1,845 1,855 1,835 1,839 19,700
2021/04/26 1,861 1,861 1,832 1,844 23,300
2021/04/23 1,832 1,859 1,830 1,839 27,500
2021/04/22 1,863 1,884 1,827 1,831 29,800
2021/04/21 1,850 1,860 1,828 1,841 33,300
2021/04/20 1,869 1,877 1,857 1,860 21,600
2021/04/19 1,893 1,894 1,872 1,873 35,800
2021/04/16 1,871 1,885 1,858 1,878 16,800
2021/04/15 1,906 1,927 1,868 1,868 28,800
2021/04/14 1,951 1,967 1,905 1,906 26,200
2021/04/13 1,983 2,007 1,952 1,957 29,900
2021/04/12 1,990 1,991 1,971 1,983 12,600
2021/04/09 1,957 1,986 1,942 1,976 34,300
2021/04/08 1,987 1,987 1,958 1,962 39,000
2021/04/07 1,981 2,009 1,974 1,999 21,800
2021/04/06 1,990 2,005 1,973 1,992 21,200
2021/04/05 2,000 2,006 1,980 1,994 20,700
2021/04/02 1,977 2,007 1,975 1,994 30,500
2021/04/01 1,970 1,970 1,952 1,964 18,300
2021/03/31 1,967 1,975 1,951 1,958 13,600
2021/03/30 2,010 2,010 1,949 1,967 27,600
2021/03/29 1,962 1,983 1,938 1,952 44,300
2021/03/26 1,950 1,976 1,944 1,976 19,500
2021/03/25 1,947 1,947 1,925 1,943 12,200
2021/03/24 1,958 1,962 1,897 1,925 21,400
2021/03/23 2,013 2,013 1,953 1,954 19,300
2021/03/22 2,000 2,020 1,987 2,013 28,800
2021/03/19 1,982 2,005 1,969 2,002 41,600
2021/03/18 1,972 1,983 1,968 1,982 30,900
2021/03/17 1,925 1,980 1,924 1,980 69,400
2021/03/16 1,900 1,925 1,900 1,925 33,300
2021/03/15 1,890 1,915 1,888 1,915 38,200
2021/03/12 1,897 1,906 1,887 1,892 23,900
2021/03/11 1,911 1,912 1,896 1,910 22,400
2021/03/10 1,904 1,910 1,889 1,910 28,900
2021/03/09 1,881 1,908 1,870 1,904 42,200
2021/03/08 1,895 1,895 1,858 1,866 30,600
2021/03/05 1,880 1,881 1,846 1,881 25,600
2021/03/04 1,868 1,887 1,864 1,884 24,000
2021/03/03 1,887 1,890 1,860 1,887 32,700
2021/03/02 1,869 1,888 1,849 1,884 49,800
2021/03/01 1,826 1,864 1,817 1,861 60,700
2021/02/26 1,820 1,829 1,793 1,797 117,700
2021/02/25 1,781 1,845 1,781 1,825 256,200
2021/02/24 1,900 1,924 1,890 1,902 354,000
2021/02/22 1,955 1,979 1,940 1,940 132,900
2021/02/19 1,982 1,998 1,942 1,973 87,300
2021/02/18 1,981 2,004 1,975 1,982 70,400
2021/02/17 1,970 1,988 1,960 1,980 52,000
2021/02/16 1,965 1,991 1,962 1,979 57,500
2021/02/15 1,978 2,000 1,950 1,967 119,800
2021/02/12 1,910 1,919 1,890 1,911 36,900
2021/02/10 1,910 1,925 1,903 1,913 29,700
2021/02/09 1,908 1,913 1,897 1,909 27,800
2021/02/08 1,901 1,921 1,897 1,902 45,300
2021/02/05 1,893 1,905 1,885 1,896 28,500
2021/02/04 1,880 1,895 1,868 1,884 30,300
2021/02/03 1,870 1,889 1,870 1,879 45,700
2021/02/02 1,858 1,884 1,854 1,879 21,900
2021/02/01 1,870 1,870 1,840 1,858 32,000
2021/01/29 1,850 1,879 1,848 1,866 25,300
2021/01/28 1,825 1,859 1,821 1,850 40,300
2021/01/27 1,830 1,847 1,830 1,832 16,600
2021/01/26 1,830 1,841 1,824 1,827 27,700
2021/01/25 1,835 1,846 1,825 1,828 24,500
2021/01/22 1,828 1,839 1,821 1,823 30,000
2021/01/21 1,849 1,856 1,832 1,832 17,000
2021/01/20 1,825 1,841 1,809 1,841 20,500
2021/01/19 1,835 1,856 1,820 1,820 51,800
2021/01/18 1,814 1,835 1,800 1,835 21,100
2021/01/15 1,836 1,846 1,823 1,823 48,700
2021/01/14 1,831 1,850 1,824 1,842 36,000
2021/01/13 1,813 1,832 1,813 1,831 31,100
2021/01/12 1,791 1,831 1,786 1,820 28,200
2021/01/08 1,739 1,801 1,739 1,791 217,500
2021/01/07 1,792 1,815 1,792 1,803 39,200
2021/01/06 1,788 1,817 1,788 1,792 27,900
2021/01/05 1,778 1,797 1,778 1,794 43,300
2021/01/04 1,781 1,804 1,781 1,798 39,200

このページの先頭へ