2882 (株)イートアンドホールディングスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-07-08	2,045	2,051	2,031	2,033	27,600	2,033
2025-07-07	2,048	2,054	2,040	2,045	16,200	2,045
2025-07-04	2,055	2,055	2,033	2,037	30,300	2,037
2025-07-03	2,047	2,069	2,047	2,057	31,400	2,057
2025-07-02	2,033	2,049	2,033	2,042	26,500	2,042
2025-07-01	2,044	2,045	2,035	2,039	29,300	2,039
2025-06-30	2,067	2,067	2,044	2,044	27,300	2,044
2025-06-27	2,037	2,057	2,033	2,057	24,900	2,057
2025-06-26	2,027	2,037	2,025	2,037	16,600	2,037
2025-06-25	2,041	2,041	2,026	2,028	14,500	2,028
2025-06-24	2,043	2,049	2,035	2,035	14,400	2,035
2025-06-23	2,053	2,053	2,042	2,042	12,300	2,042
2025-06-20	2,055	2,057	2,051	2,053	15,000	2,053
2025-06-19	2,062	2,062	2,054	2,057	8,000	2,057
2025-06-18	2,050	2,062	2,049	2,055	14,800	2,055
2025-06-17	2,043	2,053	2,036	2,049	14,000	2,049
2025-06-16	2,028	2,044	2,028	2,043	12,900	2,043
2025-06-13	2,025	2,036	2,023	2,028	12,500	2,028
2025-06-12	2,030	2,040	2,028	2,034	12,100	2,034
2025-06-11	2,032	2,034	2,023	2,029	9,400	2,029
2025-06-10	2,025	2,033	2,025	2,026	7,500	2,026
2025-06-09	2,029	2,031	2,025	2,025	7,700	2,025
2025-06-06	2,020	2,034	2,020	2,029	11,100	2,029
2025-06-05	2,021	2,025	2,018	2,020	13,500	2,020
2025-06-04	2,029	2,029	2,020	2,021	9,900	2,021
2025-06-03	2,037	2,037	2,021	2,022	18,300	2,022
2025-06-02	2,032	2,043	2,032	2,037	10,500	2,037
2025-05-30	2,036	2,040	2,028	2,039	9,300	2,039
2025-05-29	2,039	2,039	2,031	2,036	15,100	2,036
2025-05-28	2,034	2,039	2,029	2,034	11,800	2,034
2025-05-27	2,023	2,030	2,023	2,030	12,100	2,030
2025-05-26	2,022	2,034	2,022	2,026	11,600	2,026
2025-05-23	2,024	2,027	2,020	2,021	12,800	2,021
2025-05-22	2,036	2,039	2,023	2,023	14,200	2,023
2025-05-21	2,033	2,044	2,027	2,030	13,100	2,030
2025-05-20	2,065	2,071	2,028	2,030	31,600	2,030
2025-05-19	2,056	2,066	2,051	2,060	17,600	2,060
2025-05-16	2,045	2,058	2,042	2,056	12,600	2,056
2025-05-15	2,052	2,065	2,050	2,051	11,700	2,051
2025-05-14	2,074	2,074	2,047	2,057	21,400	2,057
2025-05-13	2,096	2,096	2,078	2,078	13,300	2,078
2025-05-12	2,078	2,094	2,074	2,086	17,500	2,086
2025-05-09	2,069	2,078	2,061	2,078	10,700	2,078
2025-05-08	2,055	2,068	2,039	2,057	20,500	2,057
2025-05-07	2,060	2,067	2,052	2,055	21,000	2,055
2025-05-02	2,065	2,068	2,048	2,061	18,000	2,061
2025-05-01	2,073	2,075	2,060	2,071	16,100	2,071
2025-04-30	2,072	2,076	2,059	2,073	15,400	2,073
2025-04-28	2,085	2,095	2,072	2,072	14,300	2,072
2025-04-25	2,093	2,094	2,080	2,085	13,400	2,085
2025-04-24	2,112	2,114	2,086	2,091	12,900	2,091
2025-04-23	2,113	2,115	2,102	2,113	21,600	2,113
2025-04-22	2,108	2,113	2,100	2,112	19,700	2,112
2025-04-21	2,090	2,105	2,090	2,105	23,400	2,105
2025-04-18	2,069	2,087	2,069	2,087	24,000	2,087
2025-04-17	2,061	2,068	2,055	2,066	6,200	2,066
2025-04-16	2,068	2,069	2,056	2,056	9,900	2,056
2025-04-15	2,069	2,075	2,052	2,052	12,500	2,052
2025-04-14	2,078	2,080	2,052	2,063	30,200	2,063
2025-04-11	2,069	2,069	2,032	2,059	17,700	2,059
2025-04-10	2,068	2,077	2,025	2,077	31,100	2,077
2025-04-09	2,000	2,013	1,981	2,008	23,400	2,008
2025-04-08	1,984	2,018	1,952	2,008	28,700	2,008
2025-04-07	1,950	1,970	1,892	1,944	77,900	1,944
2025-04-04	2,006	2,016	1,988	2,008	50,400	2,008
2025-04-03	2,015	2,040	2,010	2,029	26,500	2,029
2025-04-02	2,056	2,056	2,023	2,032	20,700	2,032
2025-04-01	2,058	2,075	2,051	2,053	11,100	2,053
2025-03-31	2,066	2,074	2,052	2,058	24,500	2,058
2025-03-28	2,077	2,092	2,069	2,091	20,200	2,091
2025-03-27	2,062	2,092	2,062	2,092	37,800	2,092
2025-03-26	2,059	2,071	2,048	2,062	27,500	2,062
2025-03-25	2,045	2,056	2,033	2,050	21,200	2,050
2025-03-24	2,065	2,065	2,045	2,045	17,800	2,045
2025-03-21	2,048	2,065	2,047	2,065	14,600	2,065
2025-03-19	2,055	2,064	2,055	2,056	14,000	2,056
2025-03-18	2,041	2,066	2,041	2,066	19,800	2,066
2025-03-17	2,041	2,046	2,034	2,046	15,600	2,046
2025-03-14	2,035	2,044	2,027	2,040	19,200	2,040
2025-03-13	2,043	2,051	2,035	2,039	15,100	2,039
2025-03-12	2,058	2,058	2,043	2,046	16,000	2,046
2025-03-11	2,058	2,066	2,048	2,058	18,700	2,058
2025-03-10	2,071	2,071	2,054	2,067	14,600	2,067
2025-03-07	2,054	2,068	2,036	2,063	27,900	2,063
2025-03-06	2,040	2,055	2,032	2,053	21,600	2,053
2025-03-05	2,031	2,051	2,023	2,023	27,900	2,023
2025-03-04	2,047	2,047	2,015	2,030	52,100	2,030
2025-03-03	2,091	2,091	2,048	2,052	65,600	2,052
2025-02-28	2,090	2,091	2,062	2,091	47,000	2,091
2025-02-27	2,114	2,114	2,087	2,090	215,200	2,090
2025-02-26	2,135	2,161	2,135	2,160	331,500	2,160
2025-02-25	2,124	2,140	2,115	2,135	128,600	2,135
2025-02-21	2,105	2,109	2,100	2,109	47,300	2,109
2025-02-20	2,105	2,108	2,101	2,105	36,700	2,105
2025-02-19	2,108	2,117	2,105	2,107	29,900	2,107
2025-02-18	2,110	2,114	2,105	2,108	39,300	2,108
2025-02-17	2,116	2,120	2,110	2,110	70,000	2,110
2025-02-14	2,124	2,124	2,111	2,117	27,900	2,117
2025-02-13	2,113	2,125	2,109	2,124	21,900	2,124
2025-02-12	2,117	2,121	2,108	2,111	26,400	2,111
2025-02-10	2,101	2,111	2,101	2,105	30,500	2,105
2025-02-07	2,117	2,117	2,100	2,100	28,700	2,100
2025-02-06	2,117	2,117	2,100	2,103	27,500	2,103
2025-02-05	2,118	2,130	2,106	2,106	28,000	2,106
2025-02-04	2,144	2,144	2,110	2,110	29,400	2,110
2025-02-03	2,148	2,149	2,130	2,130	34,900	2,130
2025-01-31	2,157	2,157	2,139	2,141	26,500	2,141
2025-01-30	2,149	2,167	2,141	2,159	37,900	2,159
2025-01-29	2,151	2,154	2,136	2,136	26,200	2,136
2025-01-28	2,131	2,148	2,127	2,148	22,000	2,148
2025-01-27	2,120	2,128	2,111	2,115	23,300	2,115
2025-01-24	2,100	2,115	2,099	2,099	27,000	2,099
2025-01-23	2,118	2,118	2,096	2,100	33,600	2,100
2025-01-22	2,134	2,134	2,106	2,106	26,100	2,106
2025-01-21	2,113	2,136	2,110	2,124	20,700	2,124
2025-01-20	2,121	2,123	2,110	2,110	20,600	2,110
2025-01-17	2,160	2,160	2,109	2,118	31,700	2,118
2025-01-16	2,164	2,169	2,155	2,162	13,800	2,162
2025-01-15	2,170	2,173	2,148	2,169	24,300	2,169
2025-01-14	2,244	2,244	2,149	2,164	52,700	2,164
2025-01-10	2,171	2,259	2,168	2,248	114,400	2,248
2025-01-09	2,143	2,158	2,131	2,131	25,000	2,131
2025-01-08	2,170	2,172	2,146	2,146	21,300	2,146
2025-01-07	2,160	2,172	2,146	2,162	22,700	2,162
2025-01-06	2,199	2,205	2,163	2,165	47,700	2,165

分割・併合履歴： [2017-12-27]1株→2株 [2012-03-28]1株→3株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日

2882 (株)イートアンドホールディングス の時系列データ [2025年度]

2882 (株)イートアンドホールディングスの時系列データ [2025年度]