2882 (株)イートアンドホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,102 | 2,121 | 2,102 | 2,113 | 51,300 | 2,113 |
| 2024-07-25 | 2,079 | 2,108 | 2,070 | 2,089 | 71,000 | 2,089 |
| 2024-07-24 | 2,097 | 2,119 | 2,069 | 2,083 | 39,000 | 2,083 |
| 2024-07-23 | 2,060 | 2,109 | 2,060 | 2,101 | 44,000 | 2,101 |
| 2024-07-22 | 2,076 | 2,078 | 2,054 | 2,054 | 27,100 | 2,054 |
| 2024-07-19 | 2,096 | 2,097 | 2,064 | 2,071 | 23,400 | 2,071 |
| 2024-07-18 | 2,103 | 2,117 | 2,096 | 2,096 | 24,800 | 2,096 |
| 2024-07-17 | 2,093 | 2,107 | 2,093 | 2,101 | 33,700 | 2,101 |
| 2024-07-16 | 2,110 | 2,111 | 2,088 | 2,089 | 30,200 | 2,089 |
| 2024-07-12 | 2,088 | 2,101 | 2,073 | 2,087 | 37,300 | 2,087 |
| 2024-07-11 | 2,073 | 2,078 | 2,060 | 2,066 | 40,900 | 2,066 |
| 2024-07-10 | 1,998 | 2,052 | 1,988 | 2,040 | 99,700 | 2,040 |
| 2024-07-09 | 2,053 | 2,065 | 2,022 | 2,055 | 56,100 | 2,055 |
| 2024-07-08 | 2,080 | 2,095 | 2,066 | 2,066 | 37,300 | 2,066 |
| 2024-07-05 | 2,080 | 2,097 | 2,079 | 2,090 | 22,400 | 2,090 |
| 2024-07-04 | 2,082 | 2,099 | 2,078 | 2,095 | 27,700 | 2,095 |
| 2024-07-03 | 2,124 | 2,125 | 2,086 | 2,087 | 35,000 | 2,087 |
| 2024-07-02 | 2,133 | 2,133 | 2,115 | 2,125 | 27,800 | 2,125 |
| 2024-07-01 | 2,125 | 2,135 | 2,123 | 2,135 | 28,400 | 2,135 |
| 2024-06-28 | 2,139 | 2,139 | 2,109 | 2,116 | 29,200 | 2,116 |
| 2024-06-27 | 2,135 | 2,144 | 2,131 | 2,139 | 33,600 | 2,139 |
| 2024-06-26 | 2,135 | 2,139 | 2,123 | 2,134 | 28,500 | 2,134 |
| 2024-06-25 | 2,125 | 2,136 | 2,121 | 2,134 | 38,000 | 2,134 |
| 2024-06-24 | 2,108 | 2,121 | 2,107 | 2,118 | 23,300 | 2,118 |
| 2024-06-21 | 2,110 | 2,125 | 2,105 | 2,108 | 23,100 | 2,108 |
| 2024-06-20 | 2,119 | 2,124 | 2,108 | 2,119 | 31,300 | 2,119 |
| 2024-06-19 | 2,116 | 2,117 | 2,102 | 2,117 | 24,900 | 2,117 |
| 2024-06-18 | 2,105 | 2,116 | 2,100 | 2,110 | 16,400 | 2,110 |
| 2024-06-17 | 2,102 | 2,109 | 2,088 | 2,105 | 24,900 | 2,105 |
| 2024-06-14 | 2,072 | 2,109 | 2,072 | 2,109 | 33,500 | 2,109 |
| 2024-06-13 | 2,088 | 2,088 | 2,061 | 2,064 | 20,600 | 2,064 |
| 2024-06-12 | 2,110 | 2,111 | 2,092 | 2,099 | 17,700 | 2,099 |
| 2024-06-11 | 2,105 | 2,117 | 2,102 | 2,105 | 24,500 | 2,105 |
| 2024-06-10 | 2,099 | 2,110 | 2,090 | 2,105 | 37,000 | 2,105 |
| 2024-06-07 | 2,090 | 2,096 | 2,083 | 2,093 | 17,500 | 2,093 |
| 2024-06-06 | 2,094 | 2,094 | 2,082 | 2,090 | 24,200 | 2,090 |
| 2024-06-05 | 2,076 | 2,094 | 2,071 | 2,093 | 29,300 | 2,093 |
| 2024-06-04 | 2,077 | 2,085 | 2,068 | 2,077 | 29,600 | 2,077 |
| 2024-06-03 | 2,071 | 2,079 | 2,065 | 2,078 | 29,800 | 2,078 |
| 2024-05-31 | 2,059 | 2,070 | 2,054 | 2,068 | 43,000 | 2,068 |
| 2024-05-30 | 2,015 | 2,054 | 2,011 | 2,054 | 30,800 | 2,054 |
| 2024-05-29 | 2,043 | 2,047 | 2,020 | 2,020 | 19,800 | 2,020 |
| 2024-05-28 | 2,048 | 2,049 | 2,037 | 2,044 | 20,000 | 2,044 |
| 2024-05-27 | 2,042 | 2,048 | 2,037 | 2,048 | 18,000 | 2,048 |
| 2024-05-24 | 2,024 | 2,044 | 2,020 | 2,039 | 18,400 | 2,039 |
| 2024-05-23 | 2,037 | 2,037 | 2,024 | 2,035 | 12,200 | 2,035 |
| 2024-05-22 | 2,028 | 2,034 | 2,021 | 2,032 | 11,700 | 2,032 |
| 2024-05-21 | 2,030 | 2,035 | 2,024 | 2,028 | 13,700 | 2,028 |
| 2024-05-20 | 2,020 | 2,031 | 2,020 | 2,027 | 26,200 | 2,027 |
| 2024-05-17 | 2,012 | 2,020 | 2,005 | 2,020 | 17,800 | 2,020 |
| 2024-05-16 | 2,002 | 2,020 | 1,999 | 2,014 | 26,100 | 2,014 |
| 2024-05-15 | 2,008 | 2,008 | 1,992 | 1,995 | 20,800 | 1,995 |
| 2024-05-14 | 2,000 | 2,006 | 1,993 | 2,001 | 25,200 | 2,001 |
| 2024-05-13 | 1,974 | 1,998 | 1,973 | 1,998 | 52,000 | 1,998 |
| 2024-05-10 | 1,960 | 1,972 | 1,957 | 1,966 | 21,800 | 1,966 |
| 2024-05-09 | 1,965 | 1,965 | 1,957 | 1,957 | 20,300 | 1,957 |
| 2024-05-08 | 1,986 | 1,987 | 1,966 | 1,968 | 22,100 | 1,968 |
| 2024-05-07 | 1,995 | 1,995 | 1,979 | 1,984 | 24,800 | 1,984 |
| 2024-05-02 | 2,000 | 2,000 | 1,982 | 1,991 | 25,000 | 1,991 |
| 2024-05-01 | 1,985 | 1,999 | 1,985 | 1,999 | 16,300 | 1,999 |
| 2024-04-30 | 1,973 | 1,984 | 1,962 | 1,984 | 17,500 | 1,984 |
| 2024-04-26 | 1,962 | 1,970 | 1,949 | 1,970 | 27,500 | 1,970 |
| 2024-04-25 | 1,962 | 1,968 | 1,955 | 1,958 | 20,000 | 1,958 |
| 2024-04-24 | 1,975 | 1,976 | 1,959 | 1,963 | 27,800 | 1,963 |
| 2024-04-23 | 1,971 | 1,981 | 1,971 | 1,975 | 16,400 | 1,975 |
| 2024-04-22 | 1,947 | 1,977 | 1,947 | 1,971 | 26,100 | 1,971 |
| 2024-04-19 | 1,955 | 1,959 | 1,928 | 1,944 | 34,700 | 1,944 |
| 2024-04-18 | 1,937 | 1,966 | 1,937 | 1,950 | 24,500 | 1,950 |
| 2024-04-17 | 1,962 | 1,962 | 1,931 | 1,931 | 59,800 | 1,931 |
| 2024-04-16 | 1,978 | 1,978 | 1,961 | 1,961 | 45,200 | 1,961 |
| 2024-04-15 | 1,978 | 1,993 | 1,969 | 1,986 | 44,000 | 1,986 |
| 2024-04-12 | 2,010 | 2,044 | 1,980 | 1,983 | 105,500 | 1,983 |
| 2024-04-11 | 2,042 | 2,042 | 2,004 | 2,004 | 45,000 | 2,004 |
| 2024-04-10 | 2,035 | 2,046 | 2,035 | 2,042 | 15,000 | 2,042 |
| 2024-04-09 | 2,036 | 2,039 | 2,028 | 2,034 | 11,500 | 2,034 |
| 2024-04-08 | 2,017 | 2,035 | 2,016 | 2,031 | 22,700 | 2,031 |
| 2024-04-05 | 2,007 | 2,020 | 2,006 | 2,020 | 18,400 | 2,020 |
| 2024-04-04 | 2,020 | 2,020 | 2,001 | 2,011 | 26,100 | 2,011 |
| 2024-04-03 | 2,014 | 2,025 | 2,008 | 2,020 | 23,300 | 2,020 |
| 2024-04-02 | 2,044 | 2,044 | 2,007 | 2,013 | 31,700 | 2,013 |
| 2024-04-01 | 2,049 | 2,051 | 2,034 | 2,044 | 19,800 | 2,044 |
| 2024-03-29 | 2,021 | 2,046 | 2,021 | 2,040 | 28,700 | 2,040 |
| 2024-03-28 | 2,026 | 2,035 | 2,011 | 2,019 | 23,800 | 2,019 |
| 2024-03-27 | 2,020 | 2,031 | 2,020 | 2,026 | 28,400 | 2,026 |
| 2024-03-26 | 2,022 | 2,023 | 2,005 | 2,020 | 26,100 | 2,020 |
| 2024-03-25 | 2,030 | 2,037 | 2,020 | 2,022 | 24,200 | 2,022 |
| 2024-03-22 | 2,020 | 2,035 | 2,019 | 2,024 | 26,500 | 2,024 |
| 2024-03-21 | 2,040 | 2,040 | 2,017 | 2,018 | 25,800 | 2,018 |
| 2024-03-19 | 2,025 | 2,038 | 2,013 | 2,032 | 25,300 | 2,032 |
| 2024-03-18 | 2,040 | 2,040 | 2,018 | 2,021 | 22,700 | 2,021 |
| 2024-03-15 | 2,024 | 2,039 | 2,018 | 2,029 | 23,100 | 2,029 |
| 2024-03-14 | 2,027 | 2,035 | 2,022 | 2,030 | 23,000 | 2,030 |
| 2024-03-13 | 2,039 | 2,047 | 2,020 | 2,020 | 23,700 | 2,020 |
| 2024-03-12 | 2,023 | 2,039 | 2,002 | 2,037 | 25,900 | 2,037 |
| 2024-03-11 | 2,031 | 2,031 | 2,006 | 2,022 | 34,300 | 2,022 |
| 2024-03-08 | 2,039 | 2,045 | 2,025 | 2,030 | 35,700 | 2,030 |
| 2024-03-07 | 2,041 | 2,044 | 2,032 | 2,039 | 30,000 | 2,039 |
| 2024-03-06 | 2,021 | 2,042 | 2,020 | 2,038 | 40,400 | 2,038 |
| 2024-03-05 | 2,020 | 2,048 | 2,000 | 2,030 | 51,500 | 2,030 |
| 2024-03-04 | 2,013 | 2,034 | 2,006 | 2,013 | 64,600 | 2,013 |
| 2024-03-01 | 2,047 | 2,047 | 2,011 | 2,013 | 77,900 | 2,013 |
| 2024-02-29 | 2,090 | 2,090 | 2,049 | 2,050 | 62,300 | 2,050 |
| 2024-02-28 | 2,067 | 2,097 | 2,064 | 2,089 | 256,700 | 2,089 |
| 2024-02-27 | 2,111 | 2,115 | 2,095 | 2,095 | 553,600 | 2,095 |
| 2024-02-26 | 2,119 | 2,128 | 2,110 | 2,112 | 149,400 | 2,112 |
| 2024-02-22 | 2,120 | 2,126 | 2,112 | 2,119 | 65,800 | 2,119 |
| 2024-02-21 | 2,130 | 2,136 | 2,116 | 2,123 | 48,000 | 2,123 |
| 2024-02-20 | 2,128 | 2,139 | 2,128 | 2,137 | 34,100 | 2,137 |
| 2024-02-19 | 2,111 | 2,133 | 2,111 | 2,132 | 42,300 | 2,132 |
| 2024-02-16 | 2,097 | 2,119 | 2,089 | 2,111 | 51,300 | 2,111 |
| 2024-02-15 | 2,115 | 2,116 | 2,088 | 2,088 | 64,500 | 2,088 |
| 2024-02-14 | 2,140 | 2,140 | 2,114 | 2,122 | 62,300 | 2,122 |
| 2024-02-13 | 2,156 | 2,156 | 2,139 | 2,142 | 46,500 | 2,142 |
| 2024-02-09 | 2,122 | 2,155 | 2,122 | 2,144 | 46,000 | 2,144 |
| 2024-02-08 | 2,134 | 2,134 | 2,116 | 2,128 | 45,200 | 2,128 |
| 2024-02-07 | 2,140 | 2,149 | 2,125 | 2,137 | 40,900 | 2,137 |
| 2024-02-06 | 2,157 | 2,157 | 2,140 | 2,140 | 45,600 | 2,140 |
| 2024-02-05 | 2,147 | 2,160 | 2,142 | 2,160 | 57,400 | 2,160 |
| 2024-02-02 | 2,135 | 2,143 | 2,126 | 2,136 | 40,100 | 2,136 |
| 2024-02-01 | 2,127 | 2,140 | 2,125 | 2,138 | 42,500 | 2,138 |
| 2024-01-31 | 2,120 | 2,133 | 2,114 | 2,133 | 33,100 | 2,133 |
| 2024-01-30 | 2,125 | 2,130 | 2,118 | 2,121 | 32,000 | 2,121 |
| 2024-01-29 | 2,107 | 2,131 | 2,107 | 2,125 | 39,900 | 2,125 |
| 2024-01-26 | 2,105 | 2,120 | 2,101 | 2,101 | 34,600 | 2,101 |
| 2024-01-25 | 2,080 | 2,105 | 2,075 | 2,102 | 27,800 | 2,102 |
| 2024-01-24 | 2,092 | 2,095 | 2,061 | 2,077 | 63,900 | 2,077 |
| 2024-01-23 | 2,111 | 2,119 | 2,089 | 2,090 | 62,700 | 2,090 |
| 2024-01-22 | 2,110 | 2,118 | 2,105 | 2,112 | 35,700 | 2,112 |
| 2024-01-19 | 2,113 | 2,116 | 2,102 | 2,104 | 30,000 | 2,104 |
| 2024-01-18 | 2,117 | 2,117 | 2,106 | 2,112 | 18,900 | 2,112 |
| 2024-01-17 | 2,105 | 2,119 | 2,102 | 2,104 | 39,400 | 2,104 |
| 2024-01-16 | 2,125 | 2,133 | 2,101 | 2,101 | 34,800 | 2,101 |
| 2024-01-15 | 2,104 | 2,130 | 2,098 | 2,121 | 43,100 | 2,121 |
| 2024-01-12 | 2,134 | 2,150 | 2,090 | 2,103 | 82,000 | 2,103 |
| 2024-01-11 | 2,130 | 2,142 | 2,105 | 2,130 | 93,200 | 2,130 |
| 2024-01-10 | 2,143 | 2,167 | 2,135 | 2,151 | 89,000 | 2,151 |
| 2024-01-09 | 2,130 | 2,153 | 2,127 | 2,141 | 72,900 | 2,141 |
| 2024-01-05 | 2,121 | 2,134 | 2,112 | 2,112 | 58,700 | 2,112 |
| 2024-01-04 | 2,117 | 2,118 | 2,085 | 2,116 | 80,300 | 2,116 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2012-03-28]1株→3株
