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
2024-04-25	1,962	1,968	1,955	1,958	20,000	1,958
2024-04-24	1,975	1,976	1,959	1,963	27,800	1,963
2024-04-23	1,971	1,981	1,971	1,975	16,400	1,975
2024-04-22	1,947	1,977	1,947	1,971	26,100	1,971
2024-04-19	1,955	1,959	1,928	1,944	34,700	1,944
2024-04-18	1,937	1,966	1,937	1,950	24,500	1,950
2024-04-17	1,962	1,962	1,931	1,931	59,800	1,931
2024-04-16	1,978	1,978	1,961	1,961	45,200	1,961
2024-04-15	1,978	1,993	1,969	1,986	44,000	1,986
2024-04-12	2,010	2,044	1,980	1,983	105,500	1,983
2024-04-11	2,042	2,042	2,004	2,004	45,000	2,004
2024-04-10	2,035	2,046	2,035	2,042	15,000	2,042
2024-04-09	2,036	2,039	2,028	2,034	11,500	2,034
2024-04-08	2,017	2,035	2,016	2,031	22,700	2,031
2024-04-05	2,007	2,020	2,006	2,020	18,400	2,020
2024-04-04	2,020	2,020	2,001	2,011	26,100	2,011
2024-04-03	2,014	2,025	2,008	2,020	23,300	2,020
2024-04-02	2,044	2,044	2,007	2,013	31,700	2,013
2024-04-01	2,049	2,051	2,034	2,044	19,800	2,044
2024-03-29	2,021	2,046	2,021	2,040	28,700	2,040
2024-03-28	2,026	2,035	2,011	2,019	23,800	2,019
2024-03-27	2,020	2,031	2,020	2,026	28,400	2,026
2024-03-26	2,022	2,023	2,005	2,020	26,100	2,020
2024-03-25	2,030	2,037	2,020	2,022	24,200	2,022
2024-03-22	2,020	2,035	2,019	2,024	26,500	2,024
2024-03-21	2,040	2,040	2,017	2,018	25,800	2,018
2024-03-19	2,025	2,038	2,013	2,032	25,300	2,032
2024-03-18	2,040	2,040	2,018	2,021	22,700	2,021
2024-03-15	2,024	2,039	2,018	2,029	23,100	2,029
2024-03-14	2,027	2,035	2,022	2,030	23,000	2,030
2024-03-13	2,039	2,047	2,020	2,020	23,700	2,020
2024-03-12	2,023	2,039	2,002	2,037	25,900	2,037
2024-03-11	2,031	2,031	2,006	2,022	34,300	2,022
2024-03-08	2,039	2,045	2,025	2,030	35,700	2,030
2024-03-07	2,041	2,044	2,032	2,039	30,000	2,039
2024-03-06	2,021	2,042	2,020	2,038	40,400	2,038
2024-03-05	2,020	2,048	2,000	2,030	51,500	2,030
2024-03-04	2,013	2,034	2,006	2,013	64,600	2,013
2024-03-01	2,047	2,047	2,011	2,013	77,900	2,013
2024-02-29	2,090	2,090	2,049	2,050	62,300	2,050
2024-02-28	2,067	2,097	2,064	2,089	256,700	2,089
2024-02-27	2,111	2,115	2,095	2,095	553,600	2,095
2024-02-26	2,119	2,128	2,110	2,112	149,400	2,112
2024-02-22	2,120	2,126	2,112	2,119	65,800	2,119
2024-02-21	2,130	2,136	2,116	2,123	48,000	2,123
2024-02-20	2,128	2,139	2,128	2,137	34,100	2,137
2024-02-19	2,111	2,133	2,111	2,132	42,300	2,132
2024-02-16	2,097	2,119	2,089	2,111	51,300	2,111
2024-02-15	2,115	2,116	2,088	2,088	64,500	2,088
2024-02-14	2,140	2,140	2,114	2,122	62,300	2,122
2024-02-13	2,156	2,156	2,139	2,142	46,500	2,142
2024-02-09	2,122	2,155	2,122	2,144	46,000	2,144
2024-02-08	2,134	2,134	2,116	2,128	45,200	2,128
2024-02-07	2,140	2,149	2,125	2,137	40,900	2,137
2024-02-06	2,157	2,157	2,140	2,140	45,600	2,140
2024-02-05	2,147	2,160	2,142	2,160	57,400	2,160
2024-02-02	2,135	2,143	2,126	2,136	40,100	2,136
2024-02-01	2,127	2,140	2,125	2,138	42,500	2,138
2024-01-31	2,120	2,133	2,114	2,133	33,100	2,133
2024-01-30	2,125	2,130	2,118	2,121	32,000	2,121
2024-01-29	2,107	2,131	2,107	2,125	39,900	2,125
2024-01-26	2,105	2,120	2,101	2,101	34,600	2,101
2024-01-25	2,080	2,105	2,075	2,102	27,800	2,102
2024-01-24	2,092	2,095	2,061	2,077	63,900	2,077
2024-01-23	2,111	2,119	2,089	2,090	62,700	2,090
2024-01-22	2,110	2,118	2,105	2,112	35,700	2,112
2024-01-19	2,113	2,116	2,102	2,104	30,000	2,104
2024-01-18	2,117	2,117	2,106	2,112	18,900	2,112
2024-01-17	2,105	2,119	2,102	2,104	39,400	2,104
2024-01-16	2,125	2,133	2,101	2,101	34,800	2,101
2024-01-15	2,104	2,130	2,098	2,121	43,100	2,121
2024-01-12	2,134	2,150	2,090	2,103	82,000	2,103
2024-01-11	2,130	2,142	2,105	2,130	93,200	2,130
2024-01-10	2,143	2,167	2,135	2,151	89,000	2,151
2024-01-09	2,130	2,153	2,127	2,141	72,900	2,141
2024-01-05	2,121	2,134	2,112	2,112	58,700	2,112
2024-01-04	2,117	2,118	2,085	2,116	80,300	2,116

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 [2024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 [2024年度]