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
2023/12/29 2,115 2,116 2,098 2,101 101,400
2023/12/28 2,093 2,113 2,081 2,113 138,100
2023/12/27 2,083 2,092 2,077 2,091 77,400
2023/12/26 2,109 2,116 2,078 2,078 59,200
2023/12/25 2,070 2,099 2,068 2,097 63,100
2023/12/22 2,060 2,070 2,054 2,061 54,600
2023/12/21 2,056 2,069 2,052 2,060 30,000
2023/12/20 2,048 2,062 2,048 2,060 33,900
2023/12/19 2,058 2,059 2,032 2,045 35,700
2023/12/18 2,032 2,050 2,032 2,050 37,200
2023/12/15 2,055 2,057 2,041 2,054 40,000
2023/12/14 2,079 2,082 2,046 2,058 34,500
2023/12/13 2,074 2,083 2,065 2,076 22,800
2023/12/12 2,082 2,091 2,073 2,079 33,900
2023/12/11 2,070 2,084 2,063 2,083 42,600
2023/12/08 2,079 2,088 2,060 2,068 57,700
2023/12/07 2,063 2,078 2,061 2,073 64,900
2023/12/06 2,038 2,071 2,038 2,066 47,700
2023/12/05 2,050 2,054 2,038 2,038 28,400
2023/12/04 2,040 2,054 2,037 2,051 30,200
2023/12/01 2,049 2,051 2,036 2,045 33,400
2023/11/30 2,042 2,053 2,040 2,045 47,300
2023/11/29 2,040 2,050 2,031 2,046 49,700
2023/11/28 2,019 2,039 2,019 2,039 42,900
2023/11/27 2,022 2,035 2,014 2,014 38,800
2023/11/24 2,008 2,012 2,000 2,008 30,800
2023/11/22 1,985 2,007 1,985 2,004 32,700
2023/11/21 1,974 1,994 1,974 1,988 48,500
2023/11/20 1,965 1,996 1,965 1,988 76,200
2023/11/17 1,960 1,979 1,960 1,979 28,700
2023/11/16 1,966 1,983 1,962 1,963 43,100
2023/11/15 1,964 1,991 1,963 1,980 61,400
2023/11/14 1,982 1,990 1,977 1,978 31,500
2023/11/13 1,958 1,980 1,952 1,978 59,900
2023/11/10 1,964 1,971 1,955 1,971 33,800
2023/11/09 1,960 1,968 1,939 1,958 83,400
2023/11/08 1,976 1,981 1,962 1,970 41,300
2023/11/07 1,993 2,002 1,975 1,975 48,200
2023/11/06 2,000 2,002 1,987 1,993 41,300
2023/11/02 1,997 2,002 1,979 1,992 53,300
2023/11/01 2,000 2,018 1,994 2,016 41,600
2023/10/31 1,961 2,000 1,961 2,000 41,400
2023/10/30 1,974 1,987 1,962 1,975 62,700
2023/10/27 1,972 1,979 1,960 1,974 58,100
2023/10/26 1,976 2,002 1,974 1,986 42,400
2023/10/25 1,963 1,990 1,963 1,984 66,800
2023/10/24 1,967 1,991 1,952 1,991 45,300
2023/10/23 1,963 1,987 1,958 1,959 30,500
2023/10/20 1,961 1,976 1,955 1,957 39,900
2023/10/19 1,930 1,980 1,926 1,960 53,900
2023/10/18 1,969 1,977 1,924 1,945 82,400
2023/10/17 1,968 1,988 1,967 1,972 36,200
2023/10/16 1,981 1,993 1,957 1,964 65,800
2023/10/13 2,007 2,017 1,972 1,981 69,700
2023/10/12 2,020 2,020 1,974 2,004 169,800
2023/10/11 2,068 2,100 2,028 2,040 107,700
2023/10/10 2,080 2,081 2,050 2,054 96,200
2023/10/06 2,078 2,098 2,078 2,093 39,800
2023/10/05 2,042 2,082 2,041 2,081 38,500
2023/10/04 2,045 2,075 2,039 2,042 63,300
2023/10/03 2,050 2,076 2,040 2,062 39,600
2023/10/02 2,082 2,085 2,050 2,050 62,600
2023/09/29 2,103 2,113 2,055 2,067 68,100
2023/09/28 2,106 2,109 2,084 2,097 71,800
2023/09/27 2,111 2,122 2,097 2,122 44,600
2023/09/26 2,114 2,133 2,114 2,128 27,400
2023/09/25 2,105 2,126 2,102 2,126 38,800
2023/09/22 2,105 2,110 2,091 2,101 67,400
2023/09/21 2,116 2,123 2,104 2,112 47,400
2023/09/20 2,126 2,131 2,119 2,119 26,300
2023/09/19 2,156 2,158 2,115 2,130 46,500
2023/09/15 2,143 2,149 2,130 2,149 32,700
2023/09/14 2,145 2,145 2,127 2,134 33,600
2023/09/13 2,140 2,162 2,140 2,151 56,600
2023/09/12 2,122 2,140 2,122 2,140 35,900
2023/09/11 2,122 2,135 2,119 2,135 32,200
2023/09/08 2,128 2,132 2,122 2,131 33,400
2023/09/07 2,126 2,132 2,118 2,125 34,200
2023/09/06 2,130 2,139 2,120 2,134 27,600
2023/09/05 2,135 2,140 2,130 2,133 23,400
2023/09/04 2,138 2,147 2,132 2,140 39,400
2023/09/01 2,146 2,149 2,129 2,140 52,300
2023/08/31 2,140 2,167 2,139 2,146 76,500
2023/08/30 2,106 2,134 2,096 2,134 169,100
2023/08/29 2,116 2,130 2,113 2,130 255,300
2023/08/28 2,126 2,132 2,108 2,120 87,300
2023/08/25 2,119 2,132 2,107 2,130 52,000
2023/08/24 2,125 2,129 2,118 2,127 47,400
2023/08/23 2,118 2,134 2,118 2,133 44,700
2023/08/22 2,122 2,128 2,112 2,128 31,900
2023/08/21 2,124 2,134 2,123 2,128 22,200
2023/08/18 2,127 2,133 2,115 2,124 33,500
2023/08/17 2,147 2,151 2,126 2,139 35,900
2023/08/16 2,150 2,153 2,143 2,148 30,300
2023/08/15 2,157 2,160 2,149 2,160 31,800
2023/08/14 2,159 2,163 2,153 2,160 35,300
2023/08/10 2,144 2,154 2,137 2,154 58,100
2023/08/09 2,153 2,159 2,148 2,154 29,000
2023/08/08 2,151 2,160 2,147 2,156 30,600
2023/08/07 2,132 2,151 2,128 2,151 29,300
2023/08/04 2,125 2,142 2,124 2,135 25,700
2023/08/03 2,129 2,136 2,125 2,128 27,200
2023/08/02 2,140 2,144 2,126 2,134 40,300
2023/08/01 2,135 2,150 2,131 2,148 65,900
2023/07/31 2,139 2,139 2,124 2,126 86,200
2023/07/28 2,114 2,140 2,106 2,139 99,600
2023/07/27 2,097 2,121 2,096 2,119 49,100
2023/07/26 2,102 2,110 2,086 2,097 89,400
2023/07/25 2,121 2,124 2,102 2,102 97,100
2023/07/24 2,118 2,130 2,118 2,128 48,500
2023/07/21 2,130 2,133 2,113 2,116 51,700
2023/07/20 2,140 2,146 2,126 2,130 35,400
2023/07/19 2,133 2,144 2,128 2,140 44,900
2023/07/18 2,140 2,145 2,132 2,138 34,600
2023/07/14 2,143 2,151 2,139 2,149 39,900
2023/07/13 2,134 2,148 2,127 2,148 41,200
2023/07/12 2,130 2,131 2,110 2,126 89,800
2023/07/11 2,143 2,150 2,132 2,138 60,300
2023/07/10 2,129 2,153 2,124 2,146 52,600
2023/07/07 2,123 2,142 2,117 2,129 41,400
2023/07/06 2,117 2,138 2,111 2,138 62,900
2023/07/05 2,149 2,151 2,120 2,131 87,900
2023/07/04 2,163 2,163 2,133 2,151 84,200
2023/07/03 2,165 2,183 2,165 2,183 39,200
2023/06/30 2,176 2,176 2,154 2,169 48,300
2023/06/29 2,192 2,199 2,173 2,179 48,800
2023/06/28 2,187 2,203 2,185 2,196 37,500
2023/06/27 2,178 2,187 2,168 2,187 20,100
2023/06/26 2,185 2,190 2,175 2,186 20,200
2023/06/23 2,190 2,198 2,172 2,189 32,800
2023/06/22 2,201 2,204 2,188 2,190 18,600
2023/06/21 2,201 2,212 2,198 2,201 17,200
2023/06/20 2,205 2,207 2,192 2,201 29,000
2023/06/19 2,213 2,222 2,207 2,221 39,600
2023/06/16 2,195 2,208 2,195 2,205 32,500
2023/06/15 2,193 2,208 2,193 2,203 35,300
2023/06/14 2,187 2,207 2,183 2,200 33,000
2023/06/13 2,188 2,192 2,180 2,183 34,600
2023/06/12 2,168 2,190 2,165 2,185 45,100
2023/06/09 2,156 2,172 2,150 2,168 41,600
2023/06/08 2,165 2,173 2,146 2,156 35,400
2023/06/07 2,158 2,167 2,150 2,164 45,400
2023/06/06 2,175 2,175 2,140 2,158 55,500
2023/06/05 2,161 2,169 2,154 2,169 41,500
2023/06/02 2,155 2,179 2,146 2,157 68,200
2023/06/01 2,154 2,174 2,147 2,151 34,700
2023/05/31 2,180 2,180 2,153 2,155 50,500
2023/05/30 2,200 2,203 2,182 2,191 23,300
2023/05/29 2,189 2,200 2,187 2,200 16,600
2023/05/26 2,180 2,189 2,179 2,182 21,400
2023/05/25 2,183 2,187 2,177 2,185 21,100
2023/05/24 2,180 2,183 2,173 2,183 24,300
2023/05/23 2,210 2,212 2,180 2,180 35,300
2023/05/22 2,201 2,214 2,191 2,214 38,200
2023/05/19 2,230 2,230 2,209 2,212 28,100
2023/05/18 2,228 2,229 2,204 2,216 30,400
2023/05/17 2,237 2,237 2,220 2,228 24,900
2023/05/16 2,256 2,256 2,245 2,246 28,800
2023/05/15 2,260 2,268 2,243 2,268 23,400
2023/05/12 2,255 2,265 2,251 2,265 12,600
2023/05/11 2,264 2,264 2,255 2,261 9,600
2023/05/10 2,266 2,271 2,252 2,256 18,200
2023/05/09 2,255 2,265 2,249 2,265 26,400
2023/05/08 2,223 2,255 2,222 2,255 30,200
2023/05/02 2,221 2,222 2,214 2,214 10,200
2023/05/01 2,228 2,235 2,216 2,219 16,700
2023/04/28 2,202 2,222 2,202 2,222 20,200
2023/04/27 2,175 2,196 2,172 2,192 16,800
2023/04/26 2,207 2,210 2,170 2,185 72,900
2023/04/25 2,252 2,262 2,237 2,238 17,800
2023/04/24 2,256 2,258 2,243 2,246 12,900
2023/04/21 2,245 2,258 2,234 2,249 12,400
2023/04/20 2,230 2,255 2,229 2,245 14,500
2023/04/19 2,239 2,241 2,223 2,241 11,300
2023/04/18 2,230 2,239 2,223 2,239 16,500
2023/04/17 2,217 2,229 2,215 2,226 13,900
2023/04/14 2,220 2,221 2,209 2,217 19,200
2023/04/13 2,202 2,207 2,193 2,205 17,300
2023/04/12 2,188 2,190 2,178 2,190 23,800
2023/04/11 2,208 2,213 2,195 2,197 22,200
2023/04/10 2,190 2,209 2,187 2,205 17,600
2023/04/07 2,189 2,197 2,184 2,184 10,100
2023/04/06 2,205 2,210 2,185 2,189 16,500
2023/04/05 2,239 2,240 2,198 2,205 31,000
2023/04/04 2,251 2,263 2,246 2,253 20,200
2023/04/03 2,249 2,256 2,240 2,254 13,500
2023/03/31 2,242 2,242 2,220 2,234 14,800
2023/03/30 2,255 2,257 2,234 2,240 16,600
2023/03/29 2,245 2,261 2,243 2,261 38,600
2023/03/28 2,233 2,248 2,230 2,245 20,400
2023/03/27 2,216 2,238 2,211 2,233 28,300
2023/03/24 2,203 2,216 2,192 2,216 12,000
2023/03/23 2,170 2,207 2,170 2,207 15,400
2023/03/22 2,192 2,193 2,168 2,189 21,200
2023/03/20 2,208 2,208 2,158 2,162 20,700
2023/03/17 2,209 2,224 2,202 2,210 15,900
2023/03/16 2,181 2,214 2,180 2,208 28,500
2023/03/15 2,197 2,216 2,192 2,214 18,200
2023/03/14 2,200 2,201 2,160 2,172 38,800
2023/03/13 2,220 2,220 2,194 2,209 38,500
2023/03/10 2,235 2,247 2,232 2,240 27,000
2023/03/09 2,234 2,247 2,231 2,238 32,900
2023/03/08 2,218 2,238 2,215 2,234 24,400
2023/03/07 2,210 2,234 2,207 2,220 42,100
2023/03/06 2,217 2,221 2,202 2,205 29,500
2023/03/03 2,210 2,214 2,189 2,201 30,700
2023/03/02 2,218 2,236 2,195 2,196 36,600
2023/03/01 2,231 2,231 2,205 2,218 33,200
2023/02/28 2,258 2,259 2,226 2,231 44,000
2023/02/27 2,214 2,263 2,210 2,258 205,100
2023/02/24 2,280 2,281 2,253 2,253 624,900
2023/02/22 2,299 2,301 2,290 2,290 100,300
2023/02/21 2,325 2,326 2,300 2,300 55,700
2023/02/20 2,310 2,329 2,309 2,325 63,500
2023/02/17 2,288 2,302 2,288 2,298 24,100
2023/02/16 2,298 2,300 2,289 2,299 30,200
2023/02/15 2,302 2,302 2,296 2,299 25,400
2023/02/14 2,313 2,322 2,302 2,304 25,100
2023/02/13 2,303 2,311 2,301 2,311 21,700
2023/02/10 2,300 2,315 2,298 2,307 18,300
2023/02/09 2,286 2,308 2,282 2,307 20,900
2023/02/08 2,313 2,316 2,289 2,296 30,400
2023/02/07 2,329 2,329 2,310 2,313 15,700
2023/02/06 2,327 2,330 2,312 2,320 25,000
2023/02/03 2,318 2,321 2,306 2,315 15,100
2023/02/02 2,341 2,344 2,306 2,307 27,900
2023/02/01 2,358 2,363 2,345 2,345 19,300
2023/01/31 2,346 2,355 2,332 2,350 30,200
2023/01/30 2,316 2,344 2,314 2,341 28,900
2023/01/27 2,332 2,333 2,308 2,317 23,500
2023/01/26 2,323 2,338 2,320 2,326 20,200
2023/01/25 2,319 2,322 2,283 2,315 36,700
2023/01/24 2,343 2,343 2,330 2,331 14,800
2023/01/23 2,330 2,348 2,326 2,334 21,200
2023/01/20 2,315 2,331 2,312 2,319 20,500
2023/01/19 2,313 2,333 2,308 2,312 21,200
2023/01/18 2,299 2,313 2,294 2,308 18,100
2023/01/17 2,278 2,297 2,278 2,292 20,500
2023/01/16 2,257 2,290 2,254 2,277 23,200
2023/01/13 2,281 2,288 2,247 2,265 101,100
2023/01/12 2,252 2,307 2,243 2,280 40,400
2023/01/11 2,317 2,326 2,234 2,246 84,700
2023/01/10 2,338 2,349 2,305 2,305 39,400
2023/01/06 2,301 2,340 2,299 2,339 36,300
2023/01/05 2,328 2,335 2,305 2,314 19,900
2023/01/04 2,345 2,345 2,302 2,328 19,500

このページの先頭へ