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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,179 | 2,210 | 2,179 | 2,190 | 45,800 |
| 2024/12/27 | 2,130 | 2,165 | 2,120 | 2,164 | 107,000 |
| 2024/12/26 | 2,097 | 2,131 | 2,097 | 2,130 | 105,300 |
| 2024/12/25 | 2,120 | 2,120 | 2,093 | 2,107 | 47,100 |
| 2024/12/24 | 2,104 | 2,114 | 2,100 | 2,113 | 30,700 |
| 2024/12/23 | 2,113 | 2,131 | 2,100 | 2,105 | 64,800 |
| 2024/12/20 | 2,121 | 2,126 | 2,110 | 2,110 | 20,700 |
| 2024/12/19 | 2,115 | 2,135 | 2,105 | 2,117 | 22,600 |
| 2024/12/18 | 2,157 | 2,157 | 2,125 | 2,125 | 24,400 |
| 2024/12/17 | 2,185 | 2,186 | 2,150 | 2,157 | 12,600 |
| 2024/12/16 | 2,204 | 2,210 | 2,181 | 2,185 | 18,500 |
| 2024/12/13 | 2,177 | 2,211 | 2,176 | 2,211 | 35,500 |
| 2024/12/12 | 2,177 | 2,188 | 2,166 | 2,184 | 20,500 |
| 2024/12/11 | 2,164 | 2,174 | 2,157 | 2,166 | 13,500 |
| 2024/12/10 | 2,170 | 2,171 | 2,157 | 2,164 | 19,900 |
| 2024/12/09 | 2,158 | 2,171 | 2,157 | 2,170 | 21,000 |
| 2024/12/06 | 2,150 | 2,156 | 2,146 | 2,156 | 11,000 |
| 2024/12/05 | 2,148 | 2,155 | 2,143 | 2,150 | 12,700 |
| 2024/12/04 | 2,145 | 2,155 | 2,141 | 2,145 | 11,000 |
| 2024/12/03 | 2,133 | 2,159 | 2,121 | 2,152 | 28,100 |
| 2024/12/02 | 2,110 | 2,136 | 2,104 | 2,133 | 21,300 |
| 2024/11/29 | 2,108 | 2,114 | 2,100 | 2,110 | 11,200 |
| 2024/11/28 | 2,105 | 2,122 | 2,098 | 2,108 | 14,300 |
| 2024/11/27 | 2,112 | 2,112 | 2,092 | 2,105 | 10,100 |
| 2024/11/26 | 2,112 | 2,120 | 2,105 | 2,111 | 7,800 |
| 2024/11/25 | 2,128 | 2,138 | 2,111 | 2,112 | 16,300 |
| 2024/11/22 | 2,109 | 2,127 | 2,094 | 2,126 | 9,600 |
| 2024/11/21 | 2,112 | 2,126 | 2,104 | 2,109 | 6,900 |
| 2024/11/20 | 2,099 | 2,125 | 2,099 | 2,112 | 7,900 |
| 2024/11/19 | 2,100 | 2,117 | 2,092 | 2,099 | 12,100 |
| 2024/11/18 | 2,084 | 2,104 | 2,080 | 2,104 | 9,100 |
| 2024/11/15 | 2,110 | 2,110 | 2,088 | 2,088 | 15,900 |
| 2024/11/14 | 2,129 | 2,137 | 2,106 | 2,110 | 15,600 |
| 2024/11/13 | 2,120 | 2,139 | 2,106 | 2,125 | 17,900 |
| 2024/11/12 | 2,129 | 2,139 | 2,121 | 2,123 | 12,100 |
| 2024/11/11 | 2,142 | 2,142 | 2,121 | 2,122 | 10,600 |
| 2024/11/08 | 2,153 | 2,155 | 2,131 | 2,145 | 16,100 |
| 2024/11/07 | 2,140 | 2,160 | 2,137 | 2,153 | 20,800 |
| 2024/11/06 | 2,130 | 2,140 | 2,115 | 2,136 | 13,800 |
| 2024/11/05 | 2,139 | 2,149 | 2,111 | 2,148 | 14,100 |
| 2024/11/01 | 2,163 | 2,163 | 2,133 | 2,139 | 23,300 |
| 2024/10/31 | 2,203 | 2,203 | 2,168 | 2,168 | 24,500 |
| 2024/10/30 | 2,200 | 2,206 | 2,186 | 2,186 | 71,800 |
| 2024/10/29 | 2,189 | 2,200 | 2,180 | 2,197 | 18,600 |
| 2024/10/28 | 2,165 | 2,186 | 2,161 | 2,182 | 15,500 |
| 2024/10/25 | 2,195 | 2,195 | 2,146 | 2,159 | 15,100 |
| 2024/10/24 | 2,178 | 2,198 | 2,165 | 2,195 | 26,800 |
| 2024/10/23 | 2,155 | 2,184 | 2,148 | 2,172 | 21,600 |
| 2024/10/22 | 2,204 | 2,205 | 2,173 | 2,185 | 26,200 |
| 2024/10/21 | 2,180 | 2,218 | 2,180 | 2,204 | 58,300 |
| 2024/10/18 | 2,155 | 2,180 | 2,153 | 2,180 | 16,300 |
| 2024/10/17 | 2,169 | 2,177 | 2,137 | 2,155 | 46,100 |
| 2024/10/16 | 2,157 | 2,185 | 2,157 | 2,169 | 44,800 |
| 2024/10/15 | 2,168 | 2,168 | 2,146 | 2,156 | 23,700 |
| 2024/10/11 | 2,170 | 2,178 | 2,146 | 2,156 | 36,500 |
| 2024/10/10 | 2,150 | 2,170 | 2,141 | 2,170 | 46,300 |
| 2024/10/09 | 2,124 | 2,179 | 2,124 | 2,148 | 95,300 |
| 2024/10/08 | 2,120 | 2,120 | 2,085 | 2,098 | 37,900 |
| 2024/10/07 | 2,112 | 2,124 | 2,105 | 2,120 | 26,300 |
| 2024/10/04 | 2,097 | 2,108 | 2,091 | 2,108 | 47,000 |
| 2024/10/03 | 2,080 | 2,154 | 2,062 | 2,097 | 99,200 |
| 2024/10/02 | 2,055 | 2,081 | 2,043 | 2,051 | 24,600 |
| 2024/10/01 | 2,049 | 2,070 | 2,043 | 2,061 | 16,500 |
| 2024/09/30 | 2,033 | 2,070 | 2,033 | 2,056 | 35,300 |
| 2024/09/27 | 2,057 | 2,083 | 2,057 | 2,068 | 29,600 |
| 2024/09/26 | 2,046 | 2,059 | 2,033 | 2,058 | 33,900 |
| 2024/09/25 | 2,045 | 2,056 | 2,032 | 2,056 | 27,100 |
| 2024/09/24 | 2,023 | 2,040 | 2,013 | 2,040 | 24,500 |
| 2024/09/20 | 2,014 | 2,024 | 2,003 | 2,017 | 25,000 |
| 2024/09/19 | 2,016 | 2,031 | 2,002 | 2,011 | 43,900 |
| 2024/09/18 | 2,013 | 2,019 | 1,998 | 2,011 | 21,700 |
| 2024/09/17 | 1,998 | 2,020 | 1,991 | 2,013 | 32,700 |
| 2024/09/13 | 1,982 | 1,995 | 1,975 | 1,975 | 27,700 |
| 2024/09/12 | 1,975 | 1,989 | 1,968 | 1,983 | 22,700 |
| 2024/09/11 | 2,022 | 2,022 | 1,954 | 1,961 | 60,300 |
| 2024/09/10 | 2,015 | 2,068 | 2,015 | 2,047 | 33,500 |
| 2024/09/09 | 1,991 | 2,030 | 1,990 | 2,027 | 34,300 |
| 2024/09/06 | 2,043 | 2,050 | 1,996 | 2,010 | 38,900 |
| 2024/09/05 | 2,022 | 2,045 | 2,015 | 2,036 | 27,300 |
| 2024/09/04 | 2,007 | 2,035 | 2,003 | 2,024 | 33,800 |
| 2024/09/03 | 2,020 | 2,045 | 2,017 | 2,029 | 56,700 |
| 2024/09/02 | 2,011 | 2,028 | 2,000 | 2,000 | 62,200 |
| 2024/08/30 | 1,975 | 2,011 | 1,966 | 2,011 | 96,000 |
| 2024/08/29 | 1,980 | 1,980 | 1,941 | 1,965 | 208,300 |
| 2024/08/28 | 1,982 | 1,993 | 1,978 | 1,984 | 295,100 |
| 2024/08/27 | 1,981 | 1,991 | 1,979 | 1,988 | 76,100 |
| 2024/08/26 | 1,975 | 1,986 | 1,972 | 1,981 | 70,000 |
| 2024/08/23 | 1,970 | 1,976 | 1,962 | 1,975 | 52,100 |
| 2024/08/22 | 1,967 | 1,972 | 1,957 | 1,966 | 62,100 |
| 2024/08/21 | 1,975 | 1,981 | 1,963 | 1,964 | 62,300 |
| 2024/08/20 | 1,971 | 1,983 | 1,970 | 1,975 | 48,900 |
| 2024/08/19 | 1,980 | 1,983 | 1,966 | 1,969 | 49,400 |
| 2024/08/16 | 1,985 | 1,985 | 1,968 | 1,972 | 51,500 |
| 2024/08/15 | 1,999 | 2,000 | 1,971 | 1,975 | 73,600 |
| 2024/08/14 | 2,006 | 2,010 | 1,988 | 1,999 | 40,700 |
| 2024/08/13 | 2,017 | 2,020 | 1,996 | 2,006 | 34,500 |
| 2024/08/09 | 2,039 | 2,039 | 1,992 | 2,011 | 38,400 |
| 2024/08/08 | 2,017 | 2,040 | 2,012 | 2,014 | 35,200 |
| 2024/08/07 | 1,998 | 2,050 | 1,989 | 2,017 | 46,400 |
| 2024/08/06 | 1,987 | 2,033 | 1,982 | 1,999 | 60,300 |
| 2024/08/05 | 1,983 | 2,012 | 1,919 | 1,947 | 90,200 |
| 2024/08/02 | 2,050 | 2,054 | 2,020 | 2,020 | 50,800 |
| 2024/08/01 | 2,096 | 2,106 | 2,072 | 2,084 | 40,200 |
| 2024/07/31 | 2,085 | 2,127 | 2,083 | 2,127 | 49,700 |
| 2024/07/30 | 2,119 | 2,119 | 2,085 | 2,085 | 68,700 |
| 2024/07/29 | 2,128 | 2,130 | 2,106 | 2,130 | 63,100 |
| 2024/07/26 | 2,102 | 2,121 | 2,102 | 2,113 | 51,300 |
| 2024/07/25 | 2,079 | 2,108 | 2,070 | 2,089 | 71,000 |
| 2024/07/24 | 2,097 | 2,119 | 2,069 | 2,083 | 39,000 |
| 2024/07/23 | 2,060 | 2,109 | 2,060 | 2,101 | 44,000 |
| 2024/07/22 | 2,076 | 2,078 | 2,054 | 2,054 | 27,100 |
| 2024/07/19 | 2,096 | 2,097 | 2,064 | 2,071 | 23,400 |
| 2024/07/18 | 2,103 | 2,117 | 2,096 | 2,096 | 24,800 |
| 2024/07/17 | 2,093 | 2,107 | 2,093 | 2,101 | 33,700 |
| 2024/07/16 | 2,110 | 2,111 | 2,088 | 2,089 | 30,200 |
| 2024/07/12 | 2,088 | 2,101 | 2,073 | 2,087 | 37,300 |
| 2024/07/11 | 2,073 | 2,078 | 2,060 | 2,066 | 40,900 |
| 2024/07/10 | 1,998 | 2,052 | 1,988 | 2,040 | 99,700 |
| 2024/07/09 | 2,053 | 2,065 | 2,022 | 2,055 | 56,100 |
| 2024/07/08 | 2,080 | 2,095 | 2,066 | 2,066 | 37,300 |
| 2024/07/05 | 2,080 | 2,097 | 2,079 | 2,090 | 22,400 |
| 2024/07/04 | 2,082 | 2,099 | 2,078 | 2,095 | 27,700 |
| 2024/07/03 | 2,124 | 2,125 | 2,086 | 2,087 | 35,000 |
| 2024/07/02 | 2,133 | 2,133 | 2,115 | 2,125 | 27,800 |
| 2024/07/01 | 2,125 | 2,135 | 2,123 | 2,135 | 28,400 |
| 2024/06/28 | 2,139 | 2,139 | 2,109 | 2,116 | 29,200 |
| 2024/06/27 | 2,135 | 2,144 | 2,131 | 2,139 | 33,600 |
| 2024/06/26 | 2,135 | 2,139 | 2,123 | 2,134 | 28,500 |
| 2024/06/25 | 2,125 | 2,136 | 2,121 | 2,134 | 38,000 |
| 2024/06/24 | 2,108 | 2,121 | 2,107 | 2,118 | 23,300 |
| 2024/06/21 | 2,110 | 2,125 | 2,105 | 2,108 | 23,100 |
| 2024/06/20 | 2,119 | 2,124 | 2,108 | 2,119 | 31,300 |
| 2024/06/19 | 2,116 | 2,117 | 2,102 | 2,117 | 24,900 |
| 2024/06/18 | 2,105 | 2,116 | 2,100 | 2,110 | 16,400 |
| 2024/06/17 | 2,102 | 2,109 | 2,088 | 2,105 | 24,900 |
| 2024/06/14 | 2,072 | 2,109 | 2,072 | 2,109 | 33,500 |
| 2024/06/13 | 2,088 | 2,088 | 2,061 | 2,064 | 20,600 |
| 2024/06/12 | 2,110 | 2,111 | 2,092 | 2,099 | 17,700 |
| 2024/06/11 | 2,105 | 2,117 | 2,102 | 2,105 | 24,500 |
| 2024/06/10 | 2,099 | 2,110 | 2,090 | 2,105 | 37,000 |
| 2024/06/07 | 2,090 | 2,096 | 2,083 | 2,093 | 17,500 |
| 2024/06/06 | 2,094 | 2,094 | 2,082 | 2,090 | 24,200 |
| 2024/06/05 | 2,076 | 2,094 | 2,071 | 2,093 | 29,300 |
| 2024/06/04 | 2,077 | 2,085 | 2,068 | 2,077 | 29,600 |
| 2024/06/03 | 2,071 | 2,079 | 2,065 | 2,078 | 29,800 |
| 2024/05/31 | 2,059 | 2,070 | 2,054 | 2,068 | 43,000 |
| 2024/05/30 | 2,015 | 2,054 | 2,011 | 2,054 | 30,800 |
| 2024/05/29 | 2,043 | 2,047 | 2,020 | 2,020 | 19,800 |
| 2024/05/28 | 2,048 | 2,049 | 2,037 | 2,044 | 20,000 |
| 2024/05/27 | 2,042 | 2,048 | 2,037 | 2,048 | 18,000 |
| 2024/05/24 | 2,024 | 2,044 | 2,020 | 2,039 | 18,400 |
| 2024/05/23 | 2,037 | 2,037 | 2,024 | 2,035 | 12,200 |
| 2024/05/22 | 2,028 | 2,034 | 2,021 | 2,032 | 11,700 |
| 2024/05/21 | 2,030 | 2,035 | 2,024 | 2,028 | 13,700 |
| 2024/05/20 | 2,020 | 2,031 | 2,020 | 2,027 | 26,200 |
| 2024/05/17 | 2,012 | 2,020 | 2,005 | 2,020 | 17,800 |
| 2024/05/16 | 2,002 | 2,020 | 1,999 | 2,014 | 26,100 |
| 2024/05/15 | 2,008 | 2,008 | 1,992 | 1,995 | 20,800 |
| 2024/05/14 | 2,000 | 2,006 | 1,993 | 2,001 | 25,200 |
| 2024/05/13 | 1,974 | 1,998 | 1,973 | 1,998 | 52,000 |
| 2024/05/10 | 1,960 | 1,972 | 1,957 | 1,966 | 21,800 |
| 2024/05/09 | 1,965 | 1,965 | 1,957 | 1,957 | 20,300 |
| 2024/05/08 | 1,986 | 1,987 | 1,966 | 1,968 | 22,100 |
| 2024/05/07 | 1,995 | 1,995 | 1,979 | 1,984 | 24,800 |
| 2024/05/02 | 2,000 | 2,000 | 1,982 | 1,991 | 25,000 |
| 2024/05/01 | 1,985 | 1,999 | 1,985 | 1,999 | 16,300 |
| 2024/04/30 | 1,973 | 1,984 | 1,962 | 1,984 | 17,500 |
| 2024/04/26 | 1,962 | 1,970 | 1,949 | 1,970 | 27,500 |
| 2024/04/25 | 1,962 | 1,968 | 1,955 | 1,958 | 20,000 |
| 2024/04/24 | 1,975 | 1,976 | 1,959 | 1,963 | 27,800 |
| 2024/04/23 | 1,971 | 1,981 | 1,971 | 1,975 | 16,400 |
| 2024/04/22 | 1,947 | 1,977 | 1,947 | 1,971 | 26,100 |
| 2024/04/19 | 1,955 | 1,959 | 1,928 | 1,944 | 34,700 |
| 2024/04/18 | 1,937 | 1,966 | 1,937 | 1,950 | 24,500 |
| 2024/04/17 | 1,962 | 1,962 | 1,931 | 1,931 | 59,800 |
| 2024/04/16 | 1,978 | 1,978 | 1,961 | 1,961 | 45,200 |
| 2024/04/15 | 1,978 | 1,993 | 1,969 | 1,986 | 44,000 |
| 2024/04/12 | 2,010 | 2,044 | 1,980 | 1,983 | 105,500 |
| 2024/04/11 | 2,042 | 2,042 | 2,004 | 2,004 | 45,000 |
| 2024/04/10 | 2,035 | 2,046 | 2,035 | 2,042 | 15,000 |
| 2024/04/09 | 2,036 | 2,039 | 2,028 | 2,034 | 11,500 |
| 2024/04/08 | 2,017 | 2,035 | 2,016 | 2,031 | 22,700 |
| 2024/04/05 | 2,007 | 2,020 | 2,006 | 2,020 | 18,400 |
| 2024/04/04 | 2,020 | 2,020 | 2,001 | 2,011 | 26,100 |
| 2024/04/03 | 2,014 | 2,025 | 2,008 | 2,020 | 23,300 |
| 2024/04/02 | 2,044 | 2,044 | 2,007 | 2,013 | 31,700 |
| 2024/04/01 | 2,049 | 2,051 | 2,034 | 2,044 | 19,800 |
| 2024/03/29 | 2,021 | 2,046 | 2,021 | 2,040 | 28,700 |
| 2024/03/28 | 2,026 | 2,035 | 2,011 | 2,019 | 23,800 |
| 2024/03/27 | 2,020 | 2,031 | 2,020 | 2,026 | 28,400 |
| 2024/03/26 | 2,022 | 2,023 | 2,005 | 2,020 | 26,100 |
| 2024/03/25 | 2,030 | 2,037 | 2,020 | 2,022 | 24,200 |
| 2024/03/22 | 2,020 | 2,035 | 2,019 | 2,024 | 26,500 |
| 2024/03/21 | 2,040 | 2,040 | 2,017 | 2,018 | 25,800 |
| 2024/03/19 | 2,025 | 2,038 | 2,013 | 2,032 | 25,300 |
| 2024/03/18 | 2,040 | 2,040 | 2,018 | 2,021 | 22,700 |
| 2024/03/15 | 2,024 | 2,039 | 2,018 | 2,029 | 23,100 |
| 2024/03/14 | 2,027 | 2,035 | 2,022 | 2,030 | 23,000 |
| 2024/03/13 | 2,039 | 2,047 | 2,020 | 2,020 | 23,700 |
| 2024/03/12 | 2,023 | 2,039 | 2,002 | 2,037 | 25,900 |
| 2024/03/11 | 2,031 | 2,031 | 2,006 | 2,022 | 34,300 |
| 2024/03/08 | 2,039 | 2,045 | 2,025 | 2,030 | 35,700 |
| 2024/03/07 | 2,041 | 2,044 | 2,032 | 2,039 | 30,000 |
| 2024/03/06 | 2,021 | 2,042 | 2,020 | 2,038 | 40,400 |
| 2024/03/05 | 2,020 | 2,048 | 2,000 | 2,030 | 51,500 |
| 2024/03/04 | 2,013 | 2,034 | 2,006 | 2,013 | 64,600 |
| 2024/03/01 | 2,047 | 2,047 | 2,011 | 2,013 | 77,900 |
| 2024/02/29 | 2,090 | 2,090 | 2,049 | 2,050 | 62,300 |
| 2024/02/28 | 2,067 | 2,097 | 2,064 | 2,089 | 256,700 |
| 2024/02/27 | 2,111 | 2,115 | 2,095 | 2,095 | 553,600 |
| 2024/02/26 | 2,119 | 2,128 | 2,110 | 2,112 | 149,400 |
| 2024/02/22 | 2,120 | 2,126 | 2,112 | 2,119 | 65,800 |
| 2024/02/21 | 2,130 | 2,136 | 2,116 | 2,123 | 48,000 |
| 2024/02/20 | 2,128 | 2,139 | 2,128 | 2,137 | 34,100 |
| 2024/02/19 | 2,111 | 2,133 | 2,111 | 2,132 | 42,300 |
| 2024/02/16 | 2,097 | 2,119 | 2,089 | 2,111 | 51,300 |
| 2024/02/15 | 2,115 | 2,116 | 2,088 | 2,088 | 64,500 |
| 2024/02/14 | 2,140 | 2,140 | 2,114 | 2,122 | 62,300 |
| 2024/02/13 | 2,156 | 2,156 | 2,139 | 2,142 | 46,500 |
| 2024/02/09 | 2,122 | 2,155 | 2,122 | 2,144 | 46,000 |
| 2024/02/08 | 2,134 | 2,134 | 2,116 | 2,128 | 45,200 |
| 2024/02/07 | 2,140 | 2,149 | 2,125 | 2,137 | 40,900 |
| 2024/02/06 | 2,157 | 2,157 | 2,140 | 2,140 | 45,600 |
| 2024/02/05 | 2,147 | 2,160 | 2,142 | 2,160 | 57,400 |
| 2024/02/02 | 2,135 | 2,143 | 2,126 | 2,136 | 40,100 |
| 2024/02/01 | 2,127 | 2,140 | 2,125 | 2,138 | 42,500 |
| 2024/01/31 | 2,120 | 2,133 | 2,114 | 2,133 | 33,100 |
| 2024/01/30 | 2,125 | 2,130 | 2,118 | 2,121 | 32,000 |
| 2024/01/29 | 2,107 | 2,131 | 2,107 | 2,125 | 39,900 |
| 2024/01/26 | 2,105 | 2,120 | 2,101 | 2,101 | 34,600 |
| 2024/01/25 | 2,080 | 2,105 | 2,075 | 2,102 | 27,800 |
| 2024/01/24 | 2,092 | 2,095 | 2,061 | 2,077 | 63,900 |
| 2024/01/23 | 2,111 | 2,119 | 2,089 | 2,090 | 62,700 |
| 2024/01/22 | 2,110 | 2,118 | 2,105 | 2,112 | 35,700 |
| 2024/01/19 | 2,113 | 2,116 | 2,102 | 2,104 | 30,000 |
| 2024/01/18 | 2,117 | 2,117 | 2,106 | 2,112 | 18,900 |
| 2024/01/17 | 2,105 | 2,119 | 2,102 | 2,104 | 39,400 |
| 2024/01/16 | 2,125 | 2,133 | 2,101 | 2,101 | 34,800 |
| 2024/01/15 | 2,104 | 2,130 | 2,098 | 2,121 | 43,100 |
| 2024/01/12 | 2,134 | 2,150 | 2,090 | 2,103 | 82,000 |
| 2024/01/11 | 2,130 | 2,142 | 2,105 | 2,130 | 93,200 |
| 2024/01/10 | 2,143 | 2,167 | 2,135 | 2,151 | 89,000 |
| 2024/01/09 | 2,130 | 2,153 | 2,127 | 2,141 | 72,900 |
| 2024/01/05 | 2,121 | 2,134 | 2,112 | 2,112 | 58,700 |
| 2024/01/04 | 2,117 | 2,118 | 2,085 | 2,116 | 80,300 |