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
2022/12/30 2,348 2,367 2,337 2,338 24,000
2022/12/29 2,334 2,358 2,318 2,358 16,800
2022/12/28 2,345 2,356 2,333 2,351 19,800
2022/12/27 2,316 2,354 2,316 2,346 26,000
2022/12/26 2,316 2,323 2,309 2,316 19,600
2022/12/23 2,300 2,313 2,294 2,309 53,000
2022/12/22 2,280 2,310 2,273 2,310 20,200
2022/12/21 2,262 2,290 2,260 2,285 15,200
2022/12/20 2,294 2,306 2,256 2,267 23,800
2022/12/19 2,275 2,309 2,265 2,289 26,800
2022/12/16 2,261 2,287 2,261 2,275 70,700
2022/12/15 2,278 2,280 2,271 2,279 9,200
2022/12/14 2,278 2,283 2,252 2,278 15,800
2022/12/13 2,270 2,294 2,265 2,265 19,800
2022/12/12 2,258 2,271 2,255 2,264 13,900
2022/12/09 2,226 2,264 2,226 2,258 34,800
2022/12/08 2,270 2,272 2,228 2,237 16,700
2022/12/07 2,235 2,264 2,230 2,257 22,400
2022/12/06 2,217 2,239 2,210 2,235 17,700
2022/12/05 2,199 2,216 2,189 2,215 16,800
2022/12/02 2,222 2,222 2,187 2,188 45,600
2022/12/01 2,245 2,245 2,222 2,224 17,000
2022/11/30 2,239 2,248 2,225 2,232 17,400
2022/11/29 2,276 2,276 2,238 2,239 22,800
2022/11/28 2,283 2,283 2,257 2,279 24,200
2022/11/25 2,285 2,291 2,280 2,283 23,800
2022/11/24 2,261 2,280 2,261 2,277 21,900
2022/11/22 2,253 2,272 2,250 2,265 27,500
2022/11/21 2,252 2,255 2,243 2,253 15,100
2022/11/18 2,258 2,262 2,250 2,252 21,100
2022/11/17 2,239 2,258 2,232 2,258 21,500
2022/11/16 2,224 2,239 2,224 2,237 15,700
2022/11/15 2,210 2,234 2,207 2,224 20,200
2022/11/14 2,215 2,224 2,195 2,213 19,300
2022/11/11 2,216 2,221 2,202 2,215 26,700
2022/11/10 2,177 2,204 2,176 2,196 17,800
2022/11/09 2,172 2,198 2,169 2,186 15,000
2022/11/08 2,170 2,183 2,165 2,178 10,500
2022/11/07 2,180 2,180 2,160 2,176 18,700
2022/11/04 2,156 2,187 2,156 2,181 19,700
2022/11/02 2,165 2,182 2,162 2,162 14,800
2022/11/01 2,148 2,178 2,145 2,173 16,100
2022/10/31 2,143 2,150 2,131 2,143 15,700
2022/10/28 2,161 2,179 2,136 2,143 40,500
2022/10/27 2,179 2,182 2,161 2,165 8,900
2022/10/26 2,188 2,190 2,175 2,180 10,700
2022/10/25 2,173 2,189 2,166 2,175 16,200
2022/10/24 2,181 2,181 2,163 2,163 13,500
2022/10/21 2,179 2,182 2,167 2,181 11,400
2022/10/20 2,155 2,176 2,155 2,176 14,600
2022/10/19 2,147 2,175 2,147 2,165 14,200
2022/10/18 2,143 2,165 2,131 2,153 21,400
2022/10/17 2,129 2,155 2,129 2,132 20,600
2022/10/14 2,175 2,190 2,138 2,168 25,600
2022/10/13 2,108 2,151 2,100 2,127 37,000
2022/10/12 2,126 2,213 2,097 2,117 130,400
2022/10/11 2,160 2,169 2,129 2,139 23,400
2022/10/07 2,175 2,209 2,164 2,170 24,100
2022/10/06 2,196 2,216 2,194 2,206 23,700
2022/10/05 2,200 2,210 2,177 2,195 19,100
2022/10/04 2,200 2,208 2,178 2,183 21,100
2022/10/03 2,170 2,170 2,122 2,166 22,700
2022/09/30 2,199 2,203 2,173 2,183 18,300
2022/09/29 2,193 2,211 2,186 2,205 28,900
2022/09/28 2,184 2,195 2,160 2,187 31,200
2022/09/27 2,215 2,224 2,201 2,218 25,700
2022/09/26 2,186 2,217 2,171 2,210 39,900
2022/09/22 2,218 2,225 2,198 2,205 20,700
2022/09/21 2,221 2,227 2,202 2,218 22,100
2022/09/20 2,209 2,230 2,201 2,221 23,400
2022/09/16 2,180 2,209 2,175 2,202 24,800
2022/09/15 2,145 2,184 2,138 2,181 23,900
2022/09/14 2,115 2,144 2,115 2,132 31,900
2022/09/13 2,145 2,161 2,140 2,157 31,900
2022/09/12 2,128 2,149 2,120 2,143 27,700
2022/09/09 2,075 2,117 2,075 2,109 32,700
2022/09/08 2,071 2,114 2,070 2,075 30,700
2022/09/07 2,094 2,094 2,051 2,051 45,900
2022/09/06 2,071 2,119 2,070 2,099 48,100
2022/09/05 2,114 2,116 2,082 2,083 44,100
2022/09/02 2,202 2,202 2,110 2,116 62,500
2022/09/01 2,217 2,232 2,190 2,190 47,300
2022/08/31 2,209 2,244 2,204 2,232 55,400
2022/08/30 2,221 2,221 2,181 2,215 230,000
2022/08/29 2,240 2,252 2,221 2,221 369,300
2022/08/26 2,263 2,273 2,246 2,262 85,400
2022/08/25 2,288 2,291 2,263 2,263 60,000
2022/08/24 2,310 2,313 2,280 2,288 58,600
2022/08/23 2,331 2,337 2,312 2,312 41,200
2022/08/22 2,344 2,355 2,327 2,340 44,700
2022/08/19 2,377 2,386 2,362 2,364 46,200
2022/08/18 2,391 2,399 2,378 2,387 36,200
2022/08/17 2,409 2,412 2,390 2,395 33,000
2022/08/16 2,400 2,406 2,391 2,398 18,200
2022/08/15 2,390 2,413 2,382 2,397 34,800
2022/08/12 2,391 2,410 2,380 2,390 30,000
2022/08/10 2,390 2,405 2,375 2,375 50,300
2022/08/09 2,372 2,394 2,372 2,393 79,500
2022/08/08 2,387 2,406 2,361 2,372 122,900
2022/08/05 2,394 2,415 2,391 2,415 32,000
2022/08/04 2,416 2,416 2,374 2,397 40,100
2022/08/03 2,472 2,472 2,383 2,391 81,300
2022/08/02 2,465 2,494 2,445 2,457 38,400
2022/08/01 2,416 2,463 2,406 2,463 63,200
2022/07/29 2,427 2,433 2,386 2,404 51,600
2022/07/28 2,370 2,423 2,353 2,415 116,700
2022/07/27 2,349 2,382 2,326 2,361 186,200
2022/07/26 2,323 2,434 2,323 2,394 215,700
2022/07/25 2,431 2,448 2,371 2,380 129,300
2022/07/22 2,519 2,519 2,500 2,502 23,100
2022/07/21 2,483 2,528 2,480 2,525 25,200
2022/07/20 2,488 2,491 2,463 2,488 26,300
2022/07/19 2,463 2,499 2,457 2,482 32,900
2022/07/15 2,419 2,465 2,407 2,460 34,900
2022/07/14 2,374 2,419 2,361 2,403 27,900
2022/07/13 2,362 2,399 2,358 2,371 24,200
2022/07/12 2,330 2,363 2,311 2,360 27,800
2022/07/11 2,301 2,343 2,301 2,340 22,400
2022/07/08 2,313 2,323 2,284 2,284 48,600
2022/07/07 2,364 2,376 2,296 2,303 28,700
2022/07/06 2,404 2,405 2,342 2,347 22,500
2022/07/05 2,387 2,427 2,376 2,408 24,800
2022/07/04 2,343 2,378 2,336 2,376 21,500
2022/07/01 2,397 2,398 2,319 2,332 93,700
2022/06/30 2,384 2,417 2,379 2,379 24,400
2022/06/29 2,353 2,411 2,338 2,411 49,600
2022/06/28 2,349 2,372 2,321 2,370 25,600
2022/06/27 2,339 2,345 2,324 2,342 24,000
2022/06/24 2,335 2,335 2,303 2,332 36,100
2022/06/23 2,275 2,323 2,275 2,323 20,300
2022/06/22 2,287 2,290 2,260 2,275 10,200
2022/06/21 2,297 2,297 2,257 2,270 9,100
2022/06/20 2,299 2,299 2,257 2,283 13,100
2022/06/17 2,231 2,285 2,230 2,284 28,200
2022/06/16 2,234 2,261 2,234 2,255 15,400
2022/06/15 2,220 2,250 2,215 2,232 19,700
2022/06/14 2,265 2,288 2,211 2,211 42,100
2022/06/13 2,271 2,296 2,264 2,295 17,200
2022/06/10 2,311 2,326 2,285 2,285 22,000
2022/06/09 2,312 2,337 2,305 2,332 23,500
2022/06/08 2,331 2,338 2,316 2,335 14,500
2022/06/07 2,302 2,341 2,302 2,338 24,100
2022/06/06 2,270 2,310 2,270 2,307 15,900
2022/06/03 2,284 2,300 2,277 2,300 13,500
2022/06/02 2,307 2,307 2,283 2,283 9,800
2022/06/01 2,296 2,316 2,295 2,316 15,100
2022/05/31 2,310 2,319 2,283 2,310 13,700
2022/05/30 2,288 2,326 2,270 2,326 42,900
2022/05/27 2,297 2,297 2,255 2,279 18,100
2022/05/26 2,272 2,297 2,272 2,297 19,300
2022/05/25 2,269 2,275 2,250 2,272 15,700
2022/05/24 2,255 2,262 2,240 2,260 15,400
2022/05/23 2,248 2,254 2,232 2,254 16,600
2022/05/20 2,229 2,241 2,213 2,241 12,500
2022/05/19 2,204 2,230 2,200 2,227 9,300
2022/05/18 2,227 2,227 2,211 2,225 6,200
2022/05/17 2,226 2,226 2,203 2,222 8,100
2022/05/16 2,230 2,230 2,200 2,225 13,800
2022/05/13 2,184 2,227 2,180 2,227 23,800
2022/05/12 2,190 2,190 2,156 2,170 14,100
2022/05/11 2,182 2,205 2,182 2,195 10,600
2022/05/10 2,202 2,202 2,177 2,182 14,700
2022/05/09 2,219 2,220 2,205 2,205 14,700
2022/05/06 2,190 2,219 2,171 2,213 25,200
2022/05/02 2,180 2,203 2,178 2,186 22,900
2022/04/28 2,145 2,180 2,140 2,180 14,600
2022/04/27 2,121 2,165 2,118 2,165 37,400
2022/04/26 2,139 2,154 2,127 2,154 12,300
2022/04/25 2,123 2,140 2,108 2,135 13,200
2022/04/22 2,109 2,126 2,102 2,120 6,000
2022/04/21 2,108 2,128 2,108 2,123 11,300
2022/04/20 2,121 2,121 2,095 2,103 8,500
2022/04/19 2,092 2,104 2,071 2,103 12,000
2022/04/18 2,073 2,087 2,057 2,079 10,800
2022/04/15 2,068 2,086 2,059 2,077 15,000
2022/04/14 2,056 2,070 2,052 2,068 15,200
2022/04/13 2,060 2,095 2,040 2,053 46,800
2022/04/12 2,127 2,233 2,073 2,110 96,200
2022/04/11 2,104 2,129 2,093 2,127 17,600
2022/04/08 2,142 2,142 2,071 2,108 40,300
2022/04/07 2,177 2,177 2,140 2,149 22,800
2022/04/06 2,165 2,185 2,155 2,177 22,400
2022/04/05 2,165 2,169 2,142 2,158 18,800
2022/04/04 2,147 2,154 2,134 2,154 10,900
2022/04/01 2,116 2,139 2,093 2,137 17,900
2022/03/31 2,130 2,138 2,116 2,116 13,900
2022/03/30 2,116 2,130 2,099 2,130 19,900
2022/03/29 2,098 2,115 2,070 2,115 25,100
2022/03/28 2,096 2,107 2,082 2,086 16,500
2022/03/25 2,100 2,105 2,090 2,096 14,800
2022/03/24 2,074 2,090 2,069 2,090 18,100
2022/03/23 2,065 2,085 2,060 2,081 22,200
2022/03/22 2,070 2,080 2,050 2,060 29,100
2022/03/18 2,059 2,072 2,042 2,065 18,300
2022/03/17 2,066 2,066 2,027 2,054 26,000
2022/03/16 2,033 2,065 2,026 2,043 25,600
2022/03/15 2,015 2,042 2,011 2,033 18,400
2022/03/14 2,011 2,030 1,995 2,015 23,900
2022/03/11 1,994 2,002 1,965 1,978 29,100
2022/03/10 1,952 2,008 1,950 1,988 47,000
2022/03/09 1,935 1,967 1,900 1,909 40,000
2022/03/08 1,965 1,996 1,933 1,938 40,400
2022/03/07 1,994 1,994 1,948 1,970 43,500
2022/03/04 2,055 2,058 2,001 2,003 41,500
2022/03/03 2,099 2,099 2,060 2,060 29,200
2022/03/02 2,138 2,138 2,061 2,063 43,000
2022/03/01 2,160 2,184 2,110 2,131 48,500
2022/02/28 2,161 2,180 2,120 2,163 48,900
2022/02/25 2,231 2,231 2,122 2,160 176,700
2022/02/24 2,263 2,268 2,230 2,253 347,500
2022/02/22 2,295 2,296 2,275 2,275 63,800
2022/02/21 2,298 2,305 2,284 2,299 55,100
2022/02/18 2,314 2,317 2,308 2,314 27,900
2022/02/17 2,324 2,328 2,318 2,318 14,900
2022/02/16 2,348 2,348 2,319 2,323 20,900
2022/02/15 2,339 2,350 2,315 2,317 30,400
2022/02/14 2,335 2,340 2,324 2,336 29,000
2022/02/10 2,322 2,337 2,319 2,336 30,400
2022/02/09 2,309 2,319 2,301 2,319 18,500
2022/02/08 2,306 2,313 2,299 2,301 18,400
2022/02/07 2,307 2,308 2,296 2,300 20,900
2022/02/04 2,280 2,305 2,270 2,296 18,100
2022/02/03 2,281 2,295 2,270 2,274 27,600
2022/02/02 2,306 2,307 2,273 2,296 68,300
2022/02/01 2,310 2,310 2,279 2,285 24,300
2022/01/31 2,285 2,310 2,283 2,299 22,600
2022/01/28 2,275 2,288 2,261 2,274 27,900
2022/01/27 2,318 2,318 2,260 2,269 25,500
2022/01/26 2,321 2,328 2,307 2,312 13,000
2022/01/25 2,312 2,314 2,299 2,314 13,600
2022/01/24 2,270 2,312 2,264 2,312 14,900
2022/01/21 2,280 2,280 2,251 2,279 17,800
2022/01/20 2,295 2,320 2,282 2,292 14,500
2022/01/19 2,323 2,341 2,292 2,295 29,000
2022/01/18 2,335 2,360 2,320 2,344 29,500
2022/01/17 2,304 2,314 2,286 2,310 19,400
2022/01/14 2,296 2,304 2,270 2,299 35,400
2022/01/13 2,300 2,301 2,264 2,274 16,200
2022/01/12 2,256 2,299 2,247 2,288 28,300
2022/01/11 2,261 2,262 2,229 2,247 15,600
2022/01/07 2,280 2,288 2,247 2,255 28,100
2022/01/06 2,268 2,294 2,254 2,264 21,900
2022/01/05 2,249 2,282 2,234 2,282 26,000
2022/01/04 2,240 2,248 2,225 2,241 16,900

このページの先頭へ