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
2023-06-082,1652,1732,1462,15635,4002,156
2023-06-072,1582,1672,1502,16445,4002,164
2023-06-062,1752,1752,1402,15855,5002,158
2023-06-052,1612,1692,1542,16941,5002,169
2023-06-022,1552,1792,1462,15768,2002,157
2023-06-012,1542,1742,1472,15134,7002,151
2023-05-312,1802,1802,1532,15550,5002,155
2023-05-302,2002,2032,1822,19123,3002,191
2023-05-292,1892,2002,1872,20016,6002,200
2023-05-262,1802,1892,1792,18221,4002,182
2023-05-252,1832,1872,1772,18521,1002,185
2023-05-242,1802,1832,1732,18324,3002,183
2023-05-232,2102,2122,1802,18035,3002,180
2023-05-222,2012,2142,1912,21438,2002,214
2023-05-192,2302,2302,2092,21228,1002,212
2023-05-182,2282,2292,2042,21630,4002,216
2023-05-172,2372,2372,2202,22824,9002,228
2023-05-162,2562,2562,2452,24628,8002,246
2023-05-152,2602,2682,2432,26823,4002,268
2023-05-122,2552,2652,2512,26512,6002,265
2023-05-112,2642,2642,2552,2619,6002,261
2023-05-102,2662,2712,2522,25618,2002,256
2023-05-092,2552,2652,2492,26526,4002,265
2023-05-082,2232,2552,2222,25530,2002,255
2023-05-022,2212,2222,2142,21410,2002,214
2023-05-012,2282,2352,2162,21916,7002,219
2023-04-282,2022,2222,2022,22220,2002,222
2023-04-272,1752,1962,1722,19216,8002,192
2023-04-262,2072,2102,1702,18572,9002,185
2023-04-252,2522,2622,2372,23817,8002,238
2023-04-242,2562,2582,2432,24612,9002,246
2023-04-212,2452,2582,2342,24912,4002,249
2023-04-202,2302,2552,2292,24514,5002,245
2023-04-192,2392,2412,2232,24111,3002,241
2023-04-182,2302,2392,2232,23916,5002,239
2023-04-172,2172,2292,2152,22613,9002,226
2023-04-142,2202,2212,2092,21719,2002,217
2023-04-132,2022,2072,1932,20517,3002,205
2023-04-122,1882,1902,1782,19023,8002,190
2023-04-112,2082,2132,1952,19722,2002,197
2023-04-102,1902,2092,1872,20517,6002,205
2023-04-072,1892,1972,1842,18410,1002,184
2023-04-062,2052,2102,1852,18916,5002,189
2023-04-052,2392,2402,1982,20531,0002,205
2023-04-042,2512,2632,2462,25320,2002,253
2023-04-032,2492,2562,2402,25413,5002,254
2023-03-312,2422,2422,2202,23414,8002,234
2023-03-302,2552,2572,2342,24016,6002,240
2023-03-292,2452,2612,2432,26138,6002,261
2023-03-282,2332,2482,2302,24520,4002,245
2023-03-272,2162,2382,2112,23328,3002,233
2023-03-242,2032,2162,1922,21612,0002,216
2023-03-232,1702,2072,1702,20715,4002,207
2023-03-222,1922,1932,1682,18921,2002,189
2023-03-202,2082,2082,1582,16220,7002,162
2023-03-172,2092,2242,2022,21015,9002,210
2023-03-162,1812,2142,1802,20828,5002,208
2023-03-152,1972,2162,1922,21418,2002,214
2023-03-142,2002,2012,1602,17238,8002,172
2023-03-132,2202,2202,1942,20938,5002,209
2023-03-102,2352,2472,2322,24027,0002,240
2023-03-092,2342,2472,2312,23832,9002,238
2023-03-082,2182,2382,2152,23424,4002,234
2023-03-072,2102,2342,2072,22042,1002,220
2023-03-062,2172,2212,2022,20529,5002,205
2023-03-032,2102,2142,1892,20130,7002,201
2023-03-022,2182,2362,1952,19636,6002,196
2023-03-012,2312,2312,2052,21833,2002,218
2023-02-282,2582,2592,2262,23144,0002,231
2023-02-272,2142,2632,2102,258205,1002,258
2023-02-242,2802,2812,2532,253624,9002,253
2023-02-222,2992,3012,2902,290100,3002,290
2023-02-212,3252,3262,3002,30055,7002,300
2023-02-202,3102,3292,3092,32563,5002,325
2023-02-172,2882,3022,2882,29824,1002,298
2023-02-162,2982,3002,2892,29930,2002,299
2023-02-152,3022,3022,2962,29925,4002,299
2023-02-142,3132,3222,3022,30425,1002,304
2023-02-132,3032,3112,3012,31121,7002,311
2023-02-102,3002,3152,2982,30718,3002,307
2023-02-092,2862,3082,2822,30720,9002,307
2023-02-082,3132,3162,2892,29630,4002,296
2023-02-072,3292,3292,3102,31315,7002,313
2023-02-062,3272,3302,3122,32025,0002,320
2023-02-032,3182,3212,3062,31515,1002,315
2023-02-022,3412,3442,3062,30727,9002,307
2023-02-012,3582,3632,3452,34519,3002,345
2023-01-312,3462,3552,3322,35030,2002,350
2023-01-302,3162,3442,3142,34128,9002,341
2023-01-272,3322,3332,3082,31723,5002,317
2023-01-262,3232,3382,3202,32620,2002,326
2023-01-252,3192,3222,2832,31536,7002,315
2023-01-242,3432,3432,3302,33114,8002,331
2023-01-232,3302,3482,3262,33421,2002,334
2023-01-202,3152,3312,3122,31920,5002,319
2023-01-192,3132,3332,3082,31221,2002,312
2023-01-182,2992,3132,2942,30818,1002,308
2023-01-172,2782,2972,2782,29220,5002,292
2023-01-162,2572,2902,2542,27723,2002,277
2023-01-132,2812,2882,2472,265101,1002,265
2023-01-122,2522,3072,2432,28040,4002,280
2023-01-112,3172,3262,2342,24684,7002,246
2023-01-102,3382,3492,3052,30539,4002,305
2023-01-062,3012,3402,2992,33936,3002,339
2023-01-052,3282,3352,3052,31419,9002,314
2023-01-042,3452,3452,3022,32819,5002,328

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