2882 (株)イートアンドホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,3182,3212,3062,31515,1002,315
2023-02-022,3412,3442,3062,30727,9002,307
2023-02-012,3582,3632,3452,34519,3002,345
2023-01-312,3462,3552,3322,35030,2002,350
2023-01-302,3162,3442,3142,34128,9002,341
2023-01-272,3322,3332,3082,31723,5002,317
2023-01-262,3232,3382,3202,32620,2002,326
2023-01-252,3192,3222,2832,31536,7002,315
2023-01-242,3432,3432,3302,33114,8002,331
2023-01-232,3302,3482,3262,33421,2002,334
2023-01-202,3152,3312,3122,31920,5002,319
2023-01-192,3132,3332,3082,31221,2002,312
2023-01-182,2992,3132,2942,30818,1002,308
2023-01-172,2782,2972,2782,29220,5002,292
2023-01-162,2572,2902,2542,27723,2002,277
2023-01-132,2812,2882,2472,265101,1002,265
2023-01-122,2522,3072,2432,28040,4002,280
2023-01-112,3172,3262,2342,24684,7002,246
2023-01-102,3382,3492,3052,30539,4002,305
2023-01-062,3012,3402,2992,33936,3002,339
2023-01-052,3282,3352,3052,31419,9002,314
2023-01-042,3452,3452,3022,32819,5002,328

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