2882 (株)イートアンドホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	2,335	2,335	2,303	2,332	36,100	2,332
2022-06-23	2,275	2,323	2,275	2,323	20,300	2,323
2022-06-22	2,287	2,290	2,260	2,275	10,200	2,275
2022-06-21	2,297	2,297	2,257	2,270	9,100	2,270
2022-06-20	2,299	2,299	2,257	2,283	13,100	2,283
2022-06-17	2,231	2,285	2,230	2,284	28,200	2,284
2022-06-16	2,234	2,261	2,234	2,255	15,400	2,255
2022-06-15	2,220	2,250	2,215	2,232	19,700	2,232
2022-06-14	2,265	2,288	2,211	2,211	42,100	2,211
2022-06-13	2,271	2,296	2,264	2,295	17,200	2,295
2022-06-10	2,311	2,326	2,285	2,285	22,000	2,285
2022-06-09	2,312	2,337	2,305	2,332	23,500	2,332
2022-06-08	2,331	2,338	2,316	2,335	14,500	2,335
2022-06-07	2,302	2,341	2,302	2,338	24,100	2,338
2022-06-06	2,270	2,310	2,270	2,307	15,900	2,307
2022-06-03	2,284	2,300	2,277	2,300	13,500	2,300
2022-06-02	2,307	2,307	2,283	2,283	9,800	2,283
2022-06-01	2,296	2,316	2,295	2,316	15,100	2,316
2022-05-31	2,310	2,319	2,283	2,310	13,700	2,310
2022-05-30	2,288	2,326	2,270	2,326	42,900	2,326
2022-05-27	2,297	2,297	2,255	2,279	18,100	2,279
2022-05-26	2,272	2,297	2,272	2,297	19,300	2,297
2022-05-25	2,269	2,275	2,250	2,272	15,700	2,272
2022-05-24	2,255	2,262	2,240	2,260	15,400	2,260
2022-05-23	2,248	2,254	2,232	2,254	16,600	2,254
2022-05-20	2,229	2,241	2,213	2,241	12,500	2,241
2022-05-19	2,204	2,230	2,200	2,227	9,300	2,227
2022-05-18	2,227	2,227	2,211	2,225	6,200	2,225
2022-05-17	2,226	2,226	2,203	2,222	8,100	2,222
2022-05-16	2,230	2,230	2,200	2,225	13,800	2,225
2022-05-13	2,184	2,227	2,180	2,227	23,800	2,227
2022-05-12	2,190	2,190	2,156	2,170	14,100	2,170
2022-05-11	2,182	2,205	2,182	2,195	10,600	2,195
2022-05-10	2,202	2,202	2,177	2,182	14,700	2,182
2022-05-09	2,219	2,220	2,205	2,205	14,700	2,205
2022-05-06	2,190	2,219	2,171	2,213	25,200	2,213
2022-05-02	2,180	2,203	2,178	2,186	22,900	2,186
2022-04-28	2,145	2,180	2,140	2,180	14,600	2,180
2022-04-27	2,121	2,165	2,118	2,165	37,400	2,165
2022-04-26	2,139	2,154	2,127	2,154	12,300	2,154
2022-04-25	2,123	2,140	2,108	2,135	13,200	2,135
2022-04-22	2,109	2,126	2,102	2,120	6,000	2,120
2022-04-21	2,108	2,128	2,108	2,123	11,300	2,123
2022-04-20	2,121	2,121	2,095	2,103	8,500	2,103
2022-04-19	2,092	2,104	2,071	2,103	12,000	2,103
2022-04-18	2,073	2,087	2,057	2,079	10,800	2,079
2022-04-15	2,068	2,086	2,059	2,077	15,000	2,077
2022-04-14	2,056	2,070	2,052	2,068	15,200	2,068
2022-04-13	2,060	2,095	2,040	2,053	46,800	2,053
2022-04-12	2,127	2,233	2,073	2,110	96,200	2,110
2022-04-11	2,104	2,129	2,093	2,127	17,600	2,127
2022-04-08	2,142	2,142	2,071	2,108	40,300	2,108
2022-04-07	2,177	2,177	2,140	2,149	22,800	2,149
2022-04-06	2,165	2,185	2,155	2,177	22,400	2,177
2022-04-05	2,165	2,169	2,142	2,158	18,800	2,158
2022-04-04	2,147	2,154	2,134	2,154	10,900	2,154
2022-04-01	2,116	2,139	2,093	2,137	17,900	2,137
2022-03-31	2,130	2,138	2,116	2,116	13,900	2,116
2022-03-30	2,116	2,130	2,099	2,130	19,900	2,130
2022-03-29	2,098	2,115	2,070	2,115	25,100	2,115
2022-03-28	2,096	2,107	2,082	2,086	16,500	2,086
2022-03-25	2,100	2,105	2,090	2,096	14,800	2,096
2022-03-24	2,074	2,090	2,069	2,090	18,100	2,090
2022-03-23	2,065	2,085	2,060	2,081	22,200	2,081
2022-03-22	2,070	2,080	2,050	2,060	29,100	2,060
2022-03-18	2,059	2,072	2,042	2,065	18,300	2,065
2022-03-17	2,066	2,066	2,027	2,054	26,000	2,054
2022-03-16	2,033	2,065	2,026	2,043	25,600	2,043
2022-03-15	2,015	2,042	2,011	2,033	18,400	2,033
2022-03-14	2,011	2,030	1,995	2,015	23,900	2,015
2022-03-11	1,994	2,002	1,965	1,978	29,100	1,978
2022-03-10	1,952	2,008	1,950	1,988	47,000	1,988
2022-03-09	1,935	1,967	1,900	1,909	40,000	1,909
2022-03-08	1,965	1,996	1,933	1,938	40,400	1,938
2022-03-07	1,994	1,994	1,948	1,970	43,500	1,970
2022-03-04	2,055	2,058	2,001	2,003	41,500	2,003
2022-03-03	2,099	2,099	2,060	2,060	29,200	2,060
2022-03-02	2,138	2,138	2,061	2,063	43,000	2,063
2022-03-01	2,160	2,184	2,110	2,131	48,500	2,131
2022-02-28	2,161	2,180	2,120	2,163	48,900	2,163
2022-02-25	2,231	2,231	2,122	2,160	176,700	2,160
2022-02-24	2,263	2,268	2,230	2,253	347,500	2,253
2022-02-22	2,295	2,296	2,275	2,275	63,800	2,275
2022-02-21	2,298	2,305	2,284	2,299	55,100	2,299
2022-02-18	2,314	2,317	2,308	2,314	27,900	2,314
2022-02-17	2,324	2,328	2,318	2,318	14,900	2,318
2022-02-16	2,348	2,348	2,319	2,323	20,900	2,323
2022-02-15	2,339	2,350	2,315	2,317	30,400	2,317
2022-02-14	2,335	2,340	2,324	2,336	29,000	2,336
2022-02-10	2,322	2,337	2,319	2,336	30,400	2,336
2022-02-09	2,309	2,319	2,301	2,319	18,500	2,319
2022-02-08	2,306	2,313	2,299	2,301	18,400	2,301
2022-02-07	2,307	2,308	2,296	2,300	20,900	2,300
2022-02-04	2,280	2,305	2,270	2,296	18,100	2,296
2022-02-03	2,281	2,295	2,270	2,274	27,600	2,274
2022-02-02	2,306	2,307	2,273	2,296	68,300	2,296
2022-02-01	2,310	2,310	2,279	2,285	24,300	2,285
2022-01-31	2,285	2,310	2,283	2,299	22,600	2,299
2022-01-28	2,275	2,288	2,261	2,274	27,900	2,274
2022-01-27	2,318	2,318	2,260	2,269	25,500	2,269
2022-01-26	2,321	2,328	2,307	2,312	13,000	2,312
2022-01-25	2,312	2,314	2,299	2,314	13,600	2,314
2022-01-24	2,270	2,312	2,264	2,312	14,900	2,312
2022-01-21	2,280	2,280	2,251	2,279	17,800	2,279
2022-01-20	2,295	2,320	2,282	2,292	14,500	2,292
2022-01-19	2,323	2,341	2,292	2,295	29,000	2,295
2022-01-18	2,335	2,360	2,320	2,344	29,500	2,344
2022-01-17	2,304	2,314	2,286	2,310	19,400	2,310
2022-01-14	2,296	2,304	2,270	2,299	35,400	2,299
2022-01-13	2,300	2,301	2,264	2,274	16,200	2,274
2022-01-12	2,256	2,299	2,247	2,288	28,300	2,288
2022-01-11	2,261	2,262	2,229	2,247	15,600	2,247
2022-01-07	2,280	2,288	2,247	2,255	28,100	2,255
2022-01-06	2,268	2,294	2,254	2,264	21,900	2,264
2022-01-05	2,249	2,282	2,234	2,282	26,000	2,282
2022-01-04	2,240	2,248	2,225	2,241	16,900	2,241

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

2882 (株)イートアンドホールディングス の時系列データ [2022年度]

2882 (株)イートアンドホールディングスの時系列データ [2022年度]