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