1. HOME >
  2. 株価時系列 >
  3. 2882 >
  4. 2019年

2882 (株)イートアンドホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8051,8271,7981,82751,0001,827
2019-12-271,7781,7931,7781,7898,6001,789
2019-12-261,7901,7901,7791,78413,6001,784
2019-12-251,7821,7941,7821,78610,9001,786
2019-12-241,7841,7891,7841,7895,7001,789
2019-12-231,7891,7931,7781,7838,8001,783
2019-12-201,7851,7951,7801,78911,7001,789
2019-12-191,7751,7851,7751,7857,0001,785
2019-12-181,7801,7841,7701,77910,6001,779
2019-12-171,7801,7831,7721,77913,2001,779
2019-12-161,7781,7841,7731,77612,5001,776
2019-12-131,7971,7981,7781,78122,5001,781
2019-12-121,7901,7961,7881,78910,9001,789
2019-12-111,7881,7901,7841,7898,7001,789
2019-12-101,7781,7891,7781,7848,7001,784
2019-12-091,7851,7861,7781,7809,1001,780
2019-12-061,7811,7851,7791,7845,1001,784
2019-12-051,7881,7881,7771,7816,6001,781
2019-12-041,7881,7881,7761,7857,0001,785
2019-12-031,7821,7881,7751,7856,9001,785
2019-12-021,7801,7901,7801,7858,0001,785
2019-11-291,7851,7901,7821,7834,2001,783
2019-11-281,7931,7931,7771,7855,8001,785
2019-11-271,7621,7931,7621,7919,2001,791
2019-11-261,7981,7981,7621,76217,8001,762
2019-11-251,7951,8001,7921,7979,2001,797
2019-11-221,8001,8001,7881,7929,5001,792
2019-11-211,7961,7991,7821,7946,8001,794
2019-11-201,7971,8001,7831,7929,8001,792
2019-11-191,7951,8001,7901,80011,8001,800
2019-11-181,8001,8001,7901,79511,0001,795
2019-11-151,7841,7981,7841,79215,5001,792
2019-11-141,7731,7821,7501,78012,1001,780
2019-11-131,7881,7881,7601,76011,3001,760
2019-11-121,7801,7871,7731,78111,6001,781
2019-11-111,7601,7801,7601,78010,5001,780
2019-11-081,7601,7701,7511,7569,7001,756
2019-11-071,7591,7791,7591,7636,7001,763
2019-11-061,7711,7721,7501,77211,9001,772
2019-11-051,7701,7871,7701,77214,5001,772
2019-11-011,7781,7781,7541,7678,7001,767
2019-10-311,8011,8171,7781,78113,9001,781
2019-10-301,7601,8191,7521,81967,5001,819
2019-10-291,7401,7601,7391,73917,8001,739
2019-10-281,7351,7401,7281,7405,9001,740
2019-10-251,7211,7361,7201,73414,5001,734
2019-10-241,7201,7251,7111,71613,7001,716
2019-10-231,7201,7201,7081,7209,0001,720
2019-10-211,7181,7281,7121,7126,4001,712
2019-10-181,7151,7281,7131,7198,8001,719
2019-10-171,7311,7341,7071,70810,2001,708
2019-10-161,7471,7571,7311,74023,0001,740
2019-10-151,7131,7451,7131,73916,9001,739
2019-10-111,7061,7061,6811,70316,7001,703
2019-10-101,7401,7401,6991,69916,3001,699
2019-10-091,7371,7471,7301,74112,7001,741
2019-10-081,7361,7441,7341,7387,6001,738
2019-10-071,7491,7491,7351,73910,9001,739
2019-10-041,7451,7471,7291,74711,0001,747
2019-10-031,7281,7421,7231,74213,9001,742
2019-10-021,7181,7501,7171,75031,5001,750
2019-10-011,6951,7241,6951,72427,8001,724
2019-09-301,6951,6981,6831,69114,4001,691
2019-09-271,6951,7031,6711,69585,4001,695
2019-09-261,7091,7121,6841,685130,9001,685
2019-09-251,7311,7321,7001,70073,9001,700
2019-09-241,7301,7411,7281,73059,3001,730
2019-09-201,7401,7451,7351,73524,4001,735
2019-09-191,7221,7451,7221,74324,2001,743
2019-09-181,7491,7491,7221,72224,4001,722
2019-09-171,7411,7501,7411,74920,3001,749
2019-09-131,7351,7411,7311,74124,8001,741
2019-09-121,7251,7371,7231,72824,9001,728
2019-09-111,7261,7261,7131,72515,6001,725
2019-09-101,7171,7261,7141,72210,6001,722
2019-09-091,7151,7161,7041,71620,4001,716
2019-09-061,7251,7281,7151,71519,9001,715
2019-09-051,7121,7251,7121,72436,0001,724
2019-09-041,7001,7121,7001,7089,2001,708
2019-09-031,7021,7061,7021,7064,9001,706
2019-09-021,6971,7091,6921,7059,4001,705
2019-08-301,6891,6961,6771,69613,2001,696
2019-08-291,6801,6891,6751,6837,2001,683
2019-08-281,6821,6861,6781,6805,4001,680
2019-08-271,6711,6891,6681,6827,2001,682
2019-08-261,6761,6801,6701,67011,2001,670
2019-08-231,6941,6941,6771,6784,6001,678
2019-08-221,6901,6951,6801,6836,4001,683
2019-08-211,6991,6991,6811,69013,0001,690
2019-08-201,6811,6941,6661,68415,5001,684
2019-08-191,6851,6851,6771,6815,3001,681
2019-08-161,6751,6841,6681,6797,6001,679
2019-08-151,6651,6751,6611,6735,7001,673
2019-08-141,6781,6781,6681,6777,1001,677
2019-08-131,6691,6791,6581,6617,4001,661
2019-08-091,6761,6761,6651,6695,5001,669
2019-08-081,6661,6741,6601,6666,9001,666
2019-08-071,6391,6751,6391,6667,9001,666
2019-08-061,6301,6801,6261,67913,8001,679
2019-08-051,6361,6431,6301,6358,4001,635
2019-08-021,6341,6461,6281,6288,7001,628
2019-08-011,6321,6441,6321,6443,2001,644
2019-07-311,6351,6451,6321,6425,2001,642
2019-07-301,6461,6481,6311,63112,0001,631
2019-07-291,6641,6681,6381,63812,2001,638
2019-07-261,6841,6841,6531,6585,9001,658
2019-07-251,6711,6841,6701,6846,6001,684
2019-07-241,6551,6721,6521,6726,5001,672
2019-07-231,6511,6531,6481,6494,2001,649
2019-07-221,6541,6601,6391,6398,2001,639
2019-07-191,6401,6571,6401,6566,8001,656
2019-07-181,6671,6671,6261,62612,9001,626
2019-07-171,6691,6711,6651,6694,6001,669
2019-07-161,6711,6761,6601,6725,5001,672
2019-07-121,6711,6851,6661,6717,7001,671
2019-07-111,6611,6701,6601,6705,5001,670
2019-07-101,6711,6821,6631,66311,4001,663
2019-07-091,6701,6721,6681,6717,3001,671
2019-07-081,6691,6691,6641,6697,6001,669
2019-07-051,6651,6701,6561,6697,4001,669
2019-07-041,6481,6611,6481,65811,1001,658
2019-07-031,6391,6481,6341,6489,2001,648
2019-07-021,6301,6481,6301,6385,2001,638
2019-07-011,6431,6431,6281,6305,3001,630
2019-06-281,6161,6391,6161,6258,0001,625
2019-06-271,6261,6271,6181,6204,7001,620
2019-06-261,6211,6251,6191,6203,2001,620
2019-06-251,6351,6351,6141,6216,3001,621
2019-06-241,6351,6351,6131,6204,5001,620
2019-06-211,6591,6591,6301,6307,7001,630
2019-06-201,6601,6631,6501,6547,5001,654
2019-06-191,6571,6571,6441,6574,0001,657
2019-06-181,6501,6631,6401,6436,6001,643
2019-06-171,6621,6621,6511,6525,3001,652
2019-06-141,6531,6611,6431,66013,6001,660
2019-06-131,6361,6551,6351,6405,6001,640
2019-06-121,6541,6601,6361,6367,2001,636
2019-06-111,6591,6601,6481,6607,5001,660
2019-06-101,6391,6571,6391,6558,8001,655
2019-06-071,6381,6401,6231,6393,5001,639
2019-06-061,6411,6491,6361,6374,4001,637
2019-06-051,6291,6491,6191,6498,9001,649
2019-06-041,6141,6201,6061,6204,4001,620
2019-06-031,6181,6301,6131,6145,1001,614
2019-05-311,6261,6261,6151,6185,1001,618
2019-05-301,6331,6431,6211,6254,3001,625
2019-05-291,6481,6501,6351,6446,4001,644
2019-05-281,6461,6561,6431,6475,9001,647
2019-05-271,6321,6491,6321,6467,0001,646
2019-05-241,6221,6351,6221,6256,2001,625
2019-05-231,6091,6291,6051,6225,0001,622
2019-05-221,6271,6271,6071,6087,2001,608
2019-05-211,6211,6301,6191,6273,2001,627
2019-05-201,6201,6311,6201,6216,7001,621
2019-05-171,5941,6191,5901,6189,0001,618
2019-05-161,5921,5951,5871,5944,3001,594
2019-05-151,5961,5971,5801,5929,1001,592
2019-05-141,5731,5871,5501,58715,4001,587
2019-05-131,6071,6111,5881,5889,7001,588
2019-05-101,6191,6211,6021,60312,1001,603
2019-05-091,6151,6151,6021,60314,0001,603
2019-05-081,6301,6351,6111,61712,6001,617
2019-05-071,6451,6551,6331,63410,8001,634
2019-04-261,6541,6541,6001,63913,1001,639
2019-04-251,6381,6551,6351,65516,2001,655
2019-04-241,6331,6491,6281,63414,3001,634
2019-04-231,6111,6361,6111,6294,7001,629
2019-04-221,6271,6391,6001,60711,9001,607
2019-04-191,6251,6431,6241,6254,0001,625
2019-04-181,6571,6611,6201,6209,3001,620
2019-04-171,6701,6751,6601,6629,8001,662
2019-04-161,6681,6681,6531,6654,4001,665
2019-04-151,6471,6761,6471,66814,3001,668
2019-04-121,6181,6501,6181,6407,6001,640
2019-04-111,6041,6201,6031,6174,7001,617
2019-04-101,6001,6241,6001,6148,3001,614
2019-04-091,6321,6321,6001,60519,2001,605
2019-04-081,6441,6481,6411,6416,1001,641
2019-04-051,6431,6501,6421,6508,2001,650
2019-04-041,6461,6591,6421,64213,0001,642
2019-04-031,6651,6651,6461,64613,5001,646
2019-04-021,6991,7031,6671,66713,8001,667
2019-04-011,6761,7161,6721,70629,3001,706
2019-03-291,6941,6941,6711,67112,9001,671
2019-03-281,7001,7001,6701,69426,2001,694
2019-03-271,6981,7101,6801,70681,8001,706
2019-03-261,7201,7331,7091,719108,8001,719
2019-03-251,7071,7261,7001,72142,6001,721
2019-03-221,7241,7361,7151,73633,2001,736
2019-03-201,7231,7431,7101,72635,4001,726
2019-03-191,7341,7341,7221,73040,4001,730
2019-03-181,7301,7361,7181,72838,6001,728
2019-03-151,7321,7381,7211,72125,9001,721
2019-03-141,7321,7331,7201,73210,0001,732
2019-03-131,7341,7451,7201,72511,0001,725
2019-03-121,7181,7381,7051,73114,6001,731
2019-03-111,7001,7201,6941,71718,7001,717
2019-03-081,7331,7331,7031,72021,6001,720
2019-03-071,7501,7501,7361,74614,3001,746
2019-03-061,7451,7601,7441,74518,7001,745
2019-03-051,7541,7571,7491,75614,1001,756
2019-03-041,7491,7581,7491,75213,3001,752
2019-03-011,7471,7501,7381,74220,5001,742
2019-02-281,7401,7471,7321,74014,7001,740
2019-02-271,7401,7481,7301,73316,8001,733
2019-02-261,7201,7401,7201,73816,9001,738
2019-02-251,7001,7191,7001,7178,9001,717
2019-02-221,6991,7051,6881,6909,4001,690
2019-02-211,7031,7061,6951,7037,7001,703
2019-02-201,6971,7101,6881,69411,5001,694
2019-02-191,6821,7001,6821,6989,6001,698
2019-02-181,6711,6921,6711,68216,4001,682
2019-02-151,6451,6671,6311,66312,8001,663
2019-02-141,6411,6541,6341,64111,1001,641
2019-02-131,6501,6501,6311,6449,0001,644
2019-02-121,6341,6491,6321,64210,4001,642
2019-02-081,6301,6381,6171,62110,1001,621
2019-02-071,6421,6491,6281,6357,0001,635
2019-02-061,6491,6581,6291,6355,7001,635
2019-02-051,6191,6601,6081,64815,9001,648
2019-02-041,6081,6191,5931,60311,6001,603
2019-02-011,5981,6041,5801,58815,3001,588
2019-01-311,5971,6201,5901,59811,8001,598
2019-01-301,6241,6251,5911,59417,7001,594
2019-01-291,6311,6311,6141,6249,1001,624
2019-01-281,6341,6341,6231,6235,9001,623
2019-01-251,6111,6311,6021,6149,8001,614
2019-01-241,5811,6051,5811,59612,5001,596
2019-01-231,5861,5891,5781,5855,3001,585
2019-01-221,5921,5921,5821,5896,1001,589
2019-01-211,5811,5901,5761,5908,7001,590
2019-01-181,5461,5711,5451,56111,4001,561
2019-01-171,5601,5801,5381,55527,4001,555
2019-01-161,5541,5591,5471,5566,7001,556
2019-01-151,5441,5571,5401,5567,9001,556
2019-01-111,5671,5701,5261,54412,4001,544
2019-01-101,5721,5781,5591,56710,8001,567
2019-01-091,5981,5981,5671,5718,5001,571
2019-01-081,5531,5991,5531,56612,2001,566
2019-01-071,5271,5501,5251,5419,7001,541
2019-01-041,4811,5181,4651,51122,5001,511

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