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
2023-06-08	2,165	2,173	2,146	2,156	35,400	2,156
2023-06-07	2,158	2,167	2,150	2,164	45,400	2,164
2023-06-06	2,175	2,175	2,140	2,158	55,500	2,158
2023-06-05	2,161	2,169	2,154	2,169	41,500	2,169
2023-06-02	2,155	2,179	2,146	2,157	68,200	2,157
2023-06-01	2,154	2,174	2,147	2,151	34,700	2,151
2023-05-31	2,180	2,180	2,153	2,155	50,500	2,155
2023-05-30	2,200	2,203	2,182	2,191	23,300	2,191
2023-05-29	2,189	2,200	2,187	2,200	16,600	2,200
2023-05-26	2,180	2,189	2,179	2,182	21,400	2,182
2023-05-25	2,183	2,187	2,177	2,185	21,100	2,185
2023-05-24	2,180	2,183	2,173	2,183	24,300	2,183
2023-05-23	2,210	2,212	2,180	2,180	35,300	2,180
2023-05-22	2,201	2,214	2,191	2,214	38,200	2,214
2023-05-19	2,230	2,230	2,209	2,212	28,100	2,212
2023-05-18	2,228	2,229	2,204	2,216	30,400	2,216
2023-05-17	2,237	2,237	2,220	2,228	24,900	2,228
2023-05-16	2,256	2,256	2,245	2,246	28,800	2,246
2023-05-15	2,260	2,268	2,243	2,268	23,400	2,268
2023-05-12	2,255	2,265	2,251	2,265	12,600	2,265
2023-05-11	2,264	2,264	2,255	2,261	9,600	2,261
2023-05-10	2,266	2,271	2,252	2,256	18,200	2,256
2023-05-09	2,255	2,265	2,249	2,265	26,400	2,265
2023-05-08	2,223	2,255	2,222	2,255	30,200	2,255
2023-05-02	2,221	2,222	2,214	2,214	10,200	2,214
2023-05-01	2,228	2,235	2,216	2,219	16,700	2,219
2023-04-28	2,202	2,222	2,202	2,222	20,200	2,222
2023-04-27	2,175	2,196	2,172	2,192	16,800	2,192
2023-04-26	2,207	2,210	2,170	2,185	72,900	2,185
2023-04-25	2,252	2,262	2,237	2,238	17,800	2,238
2023-04-24	2,256	2,258	2,243	2,246	12,900	2,246
2023-04-21	2,245	2,258	2,234	2,249	12,400	2,249
2023-04-20	2,230	2,255	2,229	2,245	14,500	2,245
2023-04-19	2,239	2,241	2,223	2,241	11,300	2,241
2023-04-18	2,230	2,239	2,223	2,239	16,500	2,239
2023-04-17	2,217	2,229	2,215	2,226	13,900	2,226
2023-04-14	2,220	2,221	2,209	2,217	19,200	2,217
2023-04-13	2,202	2,207	2,193	2,205	17,300	2,205
2023-04-12	2,188	2,190	2,178	2,190	23,800	2,190
2023-04-11	2,208	2,213	2,195	2,197	22,200	2,197
2023-04-10	2,190	2,209	2,187	2,205	17,600	2,205
2023-04-07	2,189	2,197	2,184	2,184	10,100	2,184
2023-04-06	2,205	2,210	2,185	2,189	16,500	2,189
2023-04-05	2,239	2,240	2,198	2,205	31,000	2,205
2023-04-04	2,251	2,263	2,246	2,253	20,200	2,253
2023-04-03	2,249	2,256	2,240	2,254	13,500	2,254
2023-03-31	2,242	2,242	2,220	2,234	14,800	2,234
2023-03-30	2,255	2,257	2,234	2,240	16,600	2,240
2023-03-29	2,245	2,261	2,243	2,261	38,600	2,261
2023-03-28	2,233	2,248	2,230	2,245	20,400	2,245
2023-03-27	2,216	2,238	2,211	2,233	28,300	2,233
2023-03-24	2,203	2,216	2,192	2,216	12,000	2,216
2023-03-23	2,170	2,207	2,170	2,207	15,400	2,207
2023-03-22	2,192	2,193	2,168	2,189	21,200	2,189
2023-03-20	2,208	2,208	2,158	2,162	20,700	2,162
2023-03-17	2,209	2,224	2,202	2,210	15,900	2,210
2023-03-16	2,181	2,214	2,180	2,208	28,500	2,208
2023-03-15	2,197	2,216	2,192	2,214	18,200	2,214
2023-03-14	2,200	2,201	2,160	2,172	38,800	2,172
2023-03-13	2,220	2,220	2,194	2,209	38,500	2,209
2023-03-10	2,235	2,247	2,232	2,240	27,000	2,240
2023-03-09	2,234	2,247	2,231	2,238	32,900	2,238
2023-03-08	2,218	2,238	2,215	2,234	24,400	2,234
2023-03-07	2,210	2,234	2,207	2,220	42,100	2,220
2023-03-06	2,217	2,221	2,202	2,205	29,500	2,205
2023-03-03	2,210	2,214	2,189	2,201	30,700	2,201
2023-03-02	2,218	2,236	2,195	2,196	36,600	2,196
2023-03-01	2,231	2,231	2,205	2,218	33,200	2,218
2023-02-28	2,258	2,259	2,226	2,231	44,000	2,231
2023-02-27	2,214	2,263	2,210	2,258	205,100	2,258
2023-02-24	2,280	2,281	2,253	2,253	624,900	2,253
2023-02-22	2,299	2,301	2,290	2,290	100,300	2,290
2023-02-21	2,325	2,326	2,300	2,300	55,700	2,300
2023-02-20	2,310	2,329	2,309	2,325	63,500	2,325
2023-02-17	2,288	2,302	2,288	2,298	24,100	2,298
2023-02-16	2,298	2,300	2,289	2,299	30,200	2,299
2023-02-15	2,302	2,302	2,296	2,299	25,400	2,299
2023-02-14	2,313	2,322	2,302	2,304	25,100	2,304
2023-02-13	2,303	2,311	2,301	2,311	21,700	2,311
2023-02-10	2,300	2,315	2,298	2,307	18,300	2,307
2023-02-09	2,286	2,308	2,282	2,307	20,900	2,307
2023-02-08	2,313	2,316	2,289	2,296	30,400	2,296
2023-02-07	2,329	2,329	2,310	2,313	15,700	2,313
2023-02-06	2,327	2,330	2,312	2,320	25,000	2,320
2023-02-03	2,318	2,321	2,306	2,315	15,100	2,315
2023-02-02	2,341	2,344	2,306	2,307	27,900	2,307
2023-02-01	2,358	2,363	2,345	2,345	19,300	2,345
2023-01-31	2,346	2,355	2,332	2,350	30,200	2,350
2023-01-30	2,316	2,344	2,314	2,341	28,900	2,341
2023-01-27	2,332	2,333	2,308	2,317	23,500	2,317
2023-01-26	2,323	2,338	2,320	2,326	20,200	2,326
2023-01-25	2,319	2,322	2,283	2,315	36,700	2,315
2023-01-24	2,343	2,343	2,330	2,331	14,800	2,331
2023-01-23	2,330	2,348	2,326	2,334	21,200	2,334
2023-01-20	2,315	2,331	2,312	2,319	20,500	2,319
2023-01-19	2,313	2,333	2,308	2,312	21,200	2,312
2023-01-18	2,299	2,313	2,294	2,308	18,100	2,308
2023-01-17	2,278	2,297	2,278	2,292	20,500	2,292
2023-01-16	2,257	2,290	2,254	2,277	23,200	2,277
2023-01-13	2,281	2,288	2,247	2,265	101,100	2,265
2023-01-12	2,252	2,307	2,243	2,280	40,400	2,280
2023-01-11	2,317	2,326	2,234	2,246	84,700	2,246
2023-01-10	2,338	2,349	2,305	2,305	39,400	2,305
2023-01-06	2,301	2,340	2,299	2,339	36,300	2,339
2023-01-05	2,328	2,335	2,305	2,314	19,900	2,314
2023-01-04	2,345	2,345	2,302	2,328	19,500	2,328

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

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]

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]