2882 (株)イートアンドホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,3352,3352,3032,33236,1002,332
2022-06-232,2752,3232,2752,32320,3002,323
2022-06-222,2872,2902,2602,27510,2002,275
2022-06-212,2972,2972,2572,2709,1002,270
2022-06-202,2992,2992,2572,28313,1002,283
2022-06-172,2312,2852,2302,28428,2002,284
2022-06-162,2342,2612,2342,25515,4002,255
2022-06-152,2202,2502,2152,23219,7002,232
2022-06-142,2652,2882,2112,21142,1002,211
2022-06-132,2712,2962,2642,29517,2002,295
2022-06-102,3112,3262,2852,28522,0002,285
2022-06-092,3122,3372,3052,33223,5002,332
2022-06-082,3312,3382,3162,33514,5002,335
2022-06-072,3022,3412,3022,33824,1002,338
2022-06-062,2702,3102,2702,30715,9002,307
2022-06-032,2842,3002,2772,30013,5002,300
2022-06-022,3072,3072,2832,2839,8002,283
2022-06-012,2962,3162,2952,31615,1002,316
2022-05-312,3102,3192,2832,31013,7002,310
2022-05-302,2882,3262,2702,32642,9002,326
2022-05-272,2972,2972,2552,27918,1002,279
2022-05-262,2722,2972,2722,29719,3002,297
2022-05-252,2692,2752,2502,27215,7002,272
2022-05-242,2552,2622,2402,26015,4002,260
2022-05-232,2482,2542,2322,25416,6002,254
2022-05-202,2292,2412,2132,24112,5002,241
2022-05-192,2042,2302,2002,2279,3002,227
2022-05-182,2272,2272,2112,2256,2002,225
2022-05-172,2262,2262,2032,2228,1002,222
2022-05-162,2302,2302,2002,22513,8002,225
2022-05-132,1842,2272,1802,22723,8002,227
2022-05-122,1902,1902,1562,17014,1002,170
2022-05-112,1822,2052,1822,19510,6002,195
2022-05-102,2022,2022,1772,18214,7002,182
2022-05-092,2192,2202,2052,20514,7002,205
2022-05-062,1902,2192,1712,21325,2002,213
2022-05-022,1802,2032,1782,18622,9002,186
2022-04-282,1452,1802,1402,18014,6002,180
2022-04-272,1212,1652,1182,16537,4002,165
2022-04-262,1392,1542,1272,15412,3002,154
2022-04-252,1232,1402,1082,13513,2002,135
2022-04-222,1092,1262,1022,1206,0002,120
2022-04-212,1082,1282,1082,12311,3002,123
2022-04-202,1212,1212,0952,1038,5002,103
2022-04-192,0922,1042,0712,10312,0002,103
2022-04-182,0732,0872,0572,07910,8002,079
2022-04-152,0682,0862,0592,07715,0002,077
2022-04-142,0562,0702,0522,06815,2002,068
2022-04-132,0602,0952,0402,05346,8002,053
2022-04-122,1272,2332,0732,11096,2002,110
2022-04-112,1042,1292,0932,12717,6002,127
2022-04-082,1422,1422,0712,10840,3002,108
2022-04-072,1772,1772,1402,14922,8002,149
2022-04-062,1652,1852,1552,17722,4002,177
2022-04-052,1652,1692,1422,15818,8002,158
2022-04-042,1472,1542,1342,15410,9002,154
2022-04-012,1162,1392,0932,13717,9002,137
2022-03-312,1302,1382,1162,11613,9002,116
2022-03-302,1162,1302,0992,13019,9002,130
2022-03-292,0982,1152,0702,11525,1002,115
2022-03-282,0962,1072,0822,08616,5002,086
2022-03-252,1002,1052,0902,09614,8002,096
2022-03-242,0742,0902,0692,09018,1002,090
2022-03-232,0652,0852,0602,08122,2002,081
2022-03-222,0702,0802,0502,06029,1002,060
2022-03-182,0592,0722,0422,06518,3002,065
2022-03-172,0662,0662,0272,05426,0002,054
2022-03-162,0332,0652,0262,04325,6002,043
2022-03-152,0152,0422,0112,03318,4002,033
2022-03-142,0112,0301,9952,01523,9002,015
2022-03-111,9942,0021,9651,97829,1001,978
2022-03-101,9522,0081,9501,98847,0001,988
2022-03-091,9351,9671,9001,90940,0001,909
2022-03-081,9651,9961,9331,93840,4001,938
2022-03-071,9941,9941,9481,97043,5001,970
2022-03-042,0552,0582,0012,00341,5002,003
2022-03-032,0992,0992,0602,06029,2002,060
2022-03-022,1382,1382,0612,06343,0002,063
2022-03-012,1602,1842,1102,13148,5002,131
2022-02-282,1612,1802,1202,16348,9002,163
2022-02-252,2312,2312,1222,160176,7002,160
2022-02-242,2632,2682,2302,253347,5002,253
2022-02-222,2952,2962,2752,27563,8002,275
2022-02-212,2982,3052,2842,29955,1002,299
2022-02-182,3142,3172,3082,31427,9002,314
2022-02-172,3242,3282,3182,31814,9002,318
2022-02-162,3482,3482,3192,32320,9002,323
2022-02-152,3392,3502,3152,31730,4002,317
2022-02-142,3352,3402,3242,33629,0002,336
2022-02-102,3222,3372,3192,33630,4002,336
2022-02-092,3092,3192,3012,31918,5002,319
2022-02-082,3062,3132,2992,30118,4002,301
2022-02-072,3072,3082,2962,30020,9002,300
2022-02-042,2802,3052,2702,29618,1002,296
2022-02-032,2812,2952,2702,27427,6002,274
2022-02-022,3062,3072,2732,29668,3002,296
2022-02-012,3102,3102,2792,28524,3002,285
2022-01-312,2852,3102,2832,29922,6002,299
2022-01-282,2752,2882,2612,27427,9002,274
2022-01-272,3182,3182,2602,26925,5002,269
2022-01-262,3212,3282,3072,31213,0002,312
2022-01-252,3122,3142,2992,31413,6002,314
2022-01-242,2702,3122,2642,31214,9002,312
2022-01-212,2802,2802,2512,27917,8002,279
2022-01-202,2952,3202,2822,29214,5002,292
2022-01-192,3232,3412,2922,29529,0002,295
2022-01-182,3352,3602,3202,34429,5002,344
2022-01-172,3042,3142,2862,31019,4002,310
2022-01-142,2962,3042,2702,29935,4002,299
2022-01-132,3002,3012,2642,27416,2002,274
2022-01-122,2562,2992,2472,28828,3002,288
2022-01-112,2612,2622,2292,24715,6002,247
2022-01-072,2802,2882,2472,25528,1002,255
2022-01-062,2682,2942,2542,26421,9002,264
2022-01-052,2492,2822,2342,28226,0002,282
2022-01-042,2402,2482,2252,24116,9002,241

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