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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,318 | 2,321 | 2,306 | 2,315 | 15,100 | 2,315 |
2023-02-02 | 2,341 | 2,344 | 2,306 | 2,307 | 27,900 | 2,307 |
2023-02-01 | 2,358 | 2,363 | 2,345 | 2,345 | 19,300 | 2,345 |
2023-01-31 | 2,346 | 2,355 | 2,332 | 2,350 | 30,200 | 2,350 |
2023-01-30 | 2,316 | 2,344 | 2,314 | 2,341 | 28,900 | 2,341 |
2023-01-27 | 2,332 | 2,333 | 2,308 | 2,317 | 23,500 | 2,317 |
2023-01-26 | 2,323 | 2,338 | 2,320 | 2,326 | 20,200 | 2,326 |
2023-01-25 | 2,319 | 2,322 | 2,283 | 2,315 | 36,700 | 2,315 |
2023-01-24 | 2,343 | 2,343 | 2,330 | 2,331 | 14,800 | 2,331 |
2023-01-23 | 2,330 | 2,348 | 2,326 | 2,334 | 21,200 | 2,334 |
2023-01-20 | 2,315 | 2,331 | 2,312 | 2,319 | 20,500 | 2,319 |
2023-01-19 | 2,313 | 2,333 | 2,308 | 2,312 | 21,200 | 2,312 |
2023-01-18 | 2,299 | 2,313 | 2,294 | 2,308 | 18,100 | 2,308 |
2023-01-17 | 2,278 | 2,297 | 2,278 | 2,292 | 20,500 | 2,292 |
2023-01-16 | 2,257 | 2,290 | 2,254 | 2,277 | 23,200 | 2,277 |
2023-01-13 | 2,281 | 2,288 | 2,247 | 2,265 | 101,100 | 2,265 |
2023-01-12 | 2,252 | 2,307 | 2,243 | 2,280 | 40,400 | 2,280 |
2023-01-11 | 2,317 | 2,326 | 2,234 | 2,246 | 84,700 | 2,246 |
2023-01-10 | 2,338 | 2,349 | 2,305 | 2,305 | 39,400 | 2,305 |
2023-01-06 | 2,301 | 2,340 | 2,299 | 2,339 | 36,300 | 2,339 |
2023-01-05 | 2,328 | 2,335 | 2,305 | 2,314 | 19,900 | 2,314 |
2023-01-04 | 2,345 | 2,345 | 2,302 | 2,328 | 19,500 | 2,328 |
分割・併合履歴 : [2017-12-27]1株→2株 [2012-03-28]1株→3株