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
2021-08-032,0502,0582,0222,02724,4002,027
2021-08-022,0602,0702,0382,04931,3002,049
2021-07-302,0412,0582,0332,04838,6002,048
2021-07-292,0192,0402,0192,04029,6002,040
2021-07-281,9882,0131,9872,01317,9002,013
2021-07-271,9862,0051,9832,00227,6002,002
2021-07-261,9982,0001,9801,98316,0001,983
2021-07-211,9661,9891,9651,98931,5001,989
2021-07-201,9701,9751,9501,95018,3001,950
2021-07-191,9791,9871,9671,97014,8001,970
2021-07-161,9601,9881,9551,98875,8001,988
2021-07-151,9741,9791,9611,96112,0001,961
2021-07-141,9701,9741,9531,96620,9001,966
2021-07-131,9541,9881,9391,96539,3001,965
2021-07-121,9581,9581,9371,95526,1001,955
2021-07-091,9021,9361,8951,936119,3001,936
2021-07-081,9191,9301,9101,91015,4001,910
2021-07-071,9581,9601,9061,90628,2001,906
2021-07-061,9691,9691,9521,96718,1001,967
2021-07-051,9501,9691,9451,96926,8001,969
2021-07-021,9461,9501,9351,94536,7001,945
2021-07-011,9301,9431,9291,93414,6001,934
2021-06-301,9421,9441,9211,92121,4001,921
2021-06-291,9221,9321,9161,93217,5001,932
2021-06-281,9051,9241,9011,92218,3001,922
2021-06-251,9031,9031,8921,89521,2001,895
2021-06-241,8921,8981,8851,8959,9001,895
2021-06-231,9051,9051,8911,89210,0001,892
2021-06-221,8951,8991,8861,89910,5001,899
2021-06-211,8801,8861,8591,87524,9001,875
2021-06-181,8991,9041,8821,88219,9001,882
2021-06-171,8861,8951,8831,8959,4001,895
2021-06-161,8871,8901,8831,88610,0001,886
2021-06-151,8991,8991,8871,88717,8001,887
2021-06-141,8881,9001,8881,8888,8001,888
2021-06-111,8861,8941,8801,88318,2001,883
2021-06-101,9001,9061,8851,89013,2001,890
2021-06-091,8901,9081,8861,89423,3001,894
2021-06-081,8781,8891,8751,88912,3001,889
2021-06-071,8631,8821,8631,86518,9001,865
2021-06-041,8671,8761,8401,85436,0001,854
2021-06-031,8621,8701,8551,85611,4001,856
2021-06-021,8651,8701,8561,86613,6001,866
2021-06-011,8721,8731,8581,8697,4001,869
2021-05-311,8591,8771,8591,86312,4001,863
2021-05-281,8601,8601,8331,85917,7001,859
2021-05-271,8421,8501,8361,8369,7001,836
2021-05-261,8291,8501,8281,84211,0001,842
2021-05-251,8391,8471,8281,82812,5001,828
2021-05-241,8591,8631,8291,83324,3001,833
2021-05-211,8651,8671,8501,85014,5001,850
2021-05-201,8501,8681,8501,85514,3001,855
2021-05-191,8401,8611,8321,84818,3001,848
2021-05-181,8491,8491,8281,83714,9001,837
2021-05-171,8471,8521,8301,83019,4001,830
2021-05-141,8351,8511,8261,83617,2001,836
2021-05-131,8281,8371,8111,81723,5001,817
2021-05-121,8421,8421,8211,82819,9001,828
2021-05-111,8471,8491,8251,82522,1001,825
2021-05-101,8601,8691,8491,85217,4001,852
2021-05-071,8271,8541,8271,84714,9001,847
2021-05-061,8341,8391,8231,82515,0001,825
2021-04-301,8231,8471,8151,81530,7001,815
2021-04-281,8351,8401,8181,81830,3001,818
2021-04-271,8451,8551,8351,83919,7001,839
2021-04-261,8611,8611,8321,84423,3001,844
2021-04-231,8321,8591,8301,83927,5001,839
2021-04-221,8631,8841,8271,83129,8001,831
2021-04-211,8501,8601,8281,84133,3001,841
2021-04-201,8691,8771,8571,86021,6001,860
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