2882 (株)イートアンドホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,8931,8941,8721,87335,8001,873
2021-04-161,8711,8851,8581,87816,8001,878
2021-04-151,9061,9271,8681,86828,8001,868
2021-04-141,9511,9671,9051,90626,2001,906
2021-04-131,9832,0071,9521,95729,9001,957
2021-04-121,9901,9911,9711,98312,6001,983
2021-04-091,9571,9861,9421,97634,3001,976
2021-04-081,9871,9871,9581,96239,0001,962
2021-04-071,9812,0091,9741,99921,8001,999
2021-04-061,9902,0051,9731,99221,2001,992
2021-04-052,0002,0061,9801,99420,7001,994
2021-04-021,9772,0071,9751,99430,5001,994
2021-04-011,9701,9701,9521,96418,3001,964
2021-03-311,9671,9751,9511,95813,6001,958
2021-03-302,0102,0101,9491,96727,6001,967
2021-03-291,9621,9831,9381,95244,3001,952
2021-03-261,9501,9761,9441,97619,5001,976
2021-03-251,9471,9471,9251,94312,2001,943
2021-03-241,9581,9621,8971,92521,4001,925
2021-03-232,0132,0131,9531,95419,3001,954
2021-03-222,0002,0201,9872,01328,8002,013
2021-03-191,9822,0051,9692,00241,6002,002
2021-03-181,9721,9831,9681,98230,9001,982
2021-03-171,9251,9801,9241,98069,4001,980
2021-03-161,9001,9251,9001,92533,3001,925
2021-03-151,8901,9151,8881,91538,2001,915
2021-03-121,8971,9061,8871,89223,9001,892
2021-03-111,9111,9121,8961,91022,4001,910
2021-03-101,9041,9101,8891,91028,9001,910
2021-03-091,8811,9081,8701,90442,2001,904
2021-03-081,8951,8951,8581,86630,6001,866
2021-03-051,8801,8811,8461,88125,6001,881
2021-03-041,8681,8871,8641,88424,0001,884
2021-03-031,8871,8901,8601,88732,7001,887
2021-03-021,8691,8881,8491,88449,8001,884
2021-03-011,8261,8641,8171,86160,7001,861
2021-02-261,8201,8291,7931,797117,7001,797
2021-02-251,7811,8451,7811,825256,2001,825
2021-02-241,9001,9241,8901,902354,0001,902
2021-02-221,9551,9791,9401,940132,9001,940
2021-02-191,9821,9981,9421,97387,3001,973
2021-02-181,9812,0041,9751,98270,4001,982
2021-02-171,9701,9881,9601,98052,0001,980
2021-02-161,9651,9911,9621,97957,5001,979
2021-02-151,9782,0001,9501,967119,8001,967
2021-02-121,9101,9191,8901,91136,9001,911
2021-02-101,9101,9251,9031,91329,7001,913
2021-02-091,9081,9131,8971,90927,8001,909
2021-02-081,9011,9211,8971,90245,3001,902
2021-02-051,8931,9051,8851,89628,5001,896
2021-02-041,8801,8951,8681,88430,3001,884
2021-02-031,8701,8891,8701,87945,7001,879
2021-02-021,8581,8841,8541,87921,9001,879
2021-02-011,8701,8701,8401,85832,0001,858
2021-01-291,8501,8791,8481,86625,3001,866
2021-01-281,8251,8591,8211,85040,3001,850
2021-01-271,8301,8471,8301,83216,6001,832
2021-01-261,8301,8411,8241,82727,7001,827
2021-01-251,8351,8461,8251,82824,5001,828
2021-01-221,8281,8391,8211,82330,0001,823
2021-01-211,8491,8561,8321,83217,0001,832
2021-01-201,8251,8411,8091,84120,5001,841
2021-01-191,8351,8561,8201,82051,8001,820
2021-01-181,8141,8351,8001,83521,1001,835
2021-01-151,8361,8461,8231,82348,7001,823
2021-01-141,8311,8501,8241,84236,0001,842
2021-01-131,8131,8321,8131,83131,1001,831
2021-01-121,7911,8311,7861,82028,2001,820
2021-01-081,7391,8011,7391,791217,5001,791
2021-01-071,7921,8151,7921,80339,2001,803
2021-01-061,7881,8171,7881,79227,9001,792
2021-01-051,7781,7971,7781,79443,3001,794
2021-01-041,7811,8041,7811,79839,2001,798

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