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
2024-05-212,0302,0352,0242,02813,7002,028
2024-05-202,0202,0312,0202,02726,2002,027
2024-05-172,0122,0202,0052,02017,8002,020
2024-05-162,0022,0201,9992,01426,1002,014
2024-05-152,0082,0081,9921,99520,8001,995
2024-05-142,0002,0061,9932,00125,2002,001
2024-05-131,9741,9981,9731,99852,0001,998
2024-05-101,9601,9721,9571,96621,8001,966
2024-05-091,9651,9651,9571,95720,3001,957
2024-05-081,9861,9871,9661,96822,1001,968
2024-05-071,9951,9951,9791,98424,8001,984
2024-05-022,0002,0001,9821,99125,0001,991
2024-05-011,9851,9991,9851,99916,3001,999
2024-04-301,9731,9841,9621,98417,5001,984
2024-04-261,9621,9701,9491,97027,5001,970
2024-04-251,9621,9681,9551,95820,0001,958
2024-04-241,9751,9761,9591,96327,8001,963
2024-04-231,9711,9811,9711,97516,4001,975
2024-04-221,9471,9771,9471,97126,1001,971
2024-04-191,9551,9591,9281,94434,7001,944
2024-04-181,9371,9661,9371,95024,5001,950
2024-04-171,9621,9621,9311,93159,8001,931
2024-04-161,9781,9781,9611,96145,2001,961
2024-04-151,9781,9931,9691,98644,0001,986
2024-04-122,0102,0441,9801,983105,5001,983
2024-04-112,0422,0422,0042,00445,0002,004
2024-04-102,0352,0462,0352,04215,0002,042
2024-04-092,0362,0392,0282,03411,5002,034
2024-04-082,0172,0352,0162,03122,7002,031
2024-04-052,0072,0202,0062,02018,4002,020
2024-04-042,0202,0202,0012,01126,1002,011
2024-04-032,0142,0252,0082,02023,3002,020
2024-04-022,0442,0442,0072,01331,7002,013
2024-04-012,0492,0512,0342,04419,8002,044
2024-03-292,0212,0462,0212,04028,7002,040
2024-03-282,0262,0352,0112,01923,8002,019
2024-03-272,0202,0312,0202,02628,4002,026
2024-03-262,0222,0232,0052,02026,1002,020
2024-03-252,0302,0372,0202,02224,2002,022
2024-03-222,0202,0352,0192,02426,5002,024
2024-03-212,0402,0402,0172,01825,8002,018
2024-03-192,0252,0382,0132,03225,3002,032
2024-03-182,0402,0402,0182,02122,7002,021
2024-03-152,0242,0392,0182,02923,1002,029
2024-03-142,0272,0352,0222,03023,0002,030
2024-03-132,0392,0472,0202,02023,7002,020
2024-03-122,0232,0392,0022,03725,9002,037
2024-03-112,0312,0312,0062,02234,3002,022
2024-03-082,0392,0452,0252,03035,7002,030
2024-03-072,0412,0442,0322,03930,0002,039
2024-03-062,0212,0422,0202,03840,4002,038
2024-03-052,0202,0482,0002,03051,5002,030
2024-03-042,0132,0342,0062,01364,6002,013
2024-03-012,0472,0472,0112,01377,9002,013
2024-02-292,0902,0902,0492,05062,3002,050
2024-02-282,0672,0972,0642,089256,7002,089
2024-02-272,1112,1152,0952,095553,6002,095
2024-02-262,1192,1282,1102,112149,4002,112
2024-02-222,1202,1262,1122,11965,8002,119
2024-02-212,1302,1362,1162,12348,0002,123
2024-02-202,1282,1392,1282,13734,1002,137
2024-02-192,1112,1332,1112,13242,3002,132
2024-02-162,0972,1192,0892,11151,3002,111
2024-02-152,1152,1162,0882,08864,5002,088
2024-02-142,1402,1402,1142,12262,3002,122
2024-02-132,1562,1562,1392,14246,5002,142
2024-02-092,1222,1552,1222,14446,0002,144
2024-02-082,1342,1342,1162,12845,2002,128
2024-02-072,1402,1492,1252,13740,9002,137
2024-02-062,1572,1572,1402,14045,6002,140
2024-02-052,1472,1602,1422,16057,4002,160
2024-02-022,1352,1432,1262,13640,1002,136
2024-02-012,1272,1402,1252,13842,5002,138
2024-01-312,1202,1332,1142,13333,1002,133
2024-01-302,1252,1302,1182,12132,0002,121
2024-01-292,1072,1312,1072,12539,9002,125
2024-01-262,1052,1202,1012,10134,6002,101
2024-01-252,0802,1052,0752,10227,8002,102
2024-01-242,0922,0952,0612,07763,9002,077
2024-01-232,1112,1192,0892,09062,7002,090
2024-01-222,1102,1182,1052,11235,7002,112
2024-01-192,1132,1162,1022,10430,0002,104
2024-01-182,1172,1172,1062,11218,9002,112
2024-01-172,1052,1192,1022,10439,4002,104
2024-01-162,1252,1332,1012,10134,8002,101
2024-01-152,1042,1302,0982,12143,1002,121
2024-01-122,1342,1502,0902,10382,0002,103
2024-01-112,1302,1422,1052,13093,2002,130
2024-01-102,1432,1672,1352,15189,0002,151
2024-01-092,1302,1532,1272,14172,9002,141
2024-01-052,1212,1342,1122,11258,7002,112
2024-01-042,1172,1182,0852,11680,3002,116

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