1. HOME >
  2. 株価時系列 >
  3. 2882 >
  4. 2020年

2882 (株)イートアンドホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7801,8191,7801,80172,4001,801
2020-12-291,8001,8191,7881,81531,6001,815
2020-12-281,8211,8291,8021,80335,3001,803
2020-12-251,8311,8361,8261,83124,8001,831
2020-12-241,8381,8401,8251,83510,0001,835
2020-12-231,8261,8371,8221,8376,4001,837
2020-12-221,8221,8301,8131,82614,0001,826
2020-12-211,8401,8521,8311,8449,0001,844
2020-12-181,8601,8601,8451,8478,2001,847
2020-12-171,8611,8721,8431,86010,6001,860
2020-12-161,8701,8771,8651,8657,4001,865
2020-12-151,8821,8831,8671,8719,1001,871
2020-12-141,8661,8851,8661,87214,6001,872
2020-12-111,8501,8861,8411,88017,1001,880
2020-12-101,8411,8671,8411,8538,2001,853
2020-12-091,8591,8631,8401,8638,5001,863
2020-12-081,8271,8581,8271,8588,9001,858
2020-12-071,8401,8421,8151,84017,6001,840
2020-12-041,8281,8381,8161,83113,2001,831
2020-12-031,8101,8351,8091,8338,6001,833
2020-12-021,8291,8431,8061,81415,0001,814
2020-12-011,8041,8481,7961,83717,9001,837
2020-11-301,8501,8521,8201,82012,7001,820
2020-11-271,8351,8671,8341,86414,1001,864
2020-11-261,8501,8561,8351,8407,1001,840
2020-11-251,8771,8901,8511,85912,3001,859
2020-11-241,9061,9061,8791,87910,2001,879
2020-11-201,8701,8871,8701,8843,9001,884
2020-11-191,8801,8911,8661,87412,9001,874
2020-11-181,8841,9081,8741,88910,2001,889
2020-11-171,8991,9081,8651,87613,5001,876
2020-11-161,8801,9281,8651,89924,8001,899
2020-11-131,9101,9101,8651,87511,7001,875
2020-11-121,9231,9231,8951,91715,8001,917
2020-11-111,9001,9501,9001,95022,1001,950
2020-11-101,9001,9001,8691,90023,9001,900
2020-11-091,8861,8981,8801,8809,0001,880
2020-11-061,9001,9001,8681,88610,5001,886
2020-11-051,8421,8901,8421,88814,9001,888
2020-11-041,8411,8581,8371,8466,6001,846
2020-11-021,8221,8501,8221,84213,3001,842
2020-10-301,8371,8401,8111,82312,0001,823
2020-10-291,8381,8551,8351,8476,5001,847
2020-10-281,8301,8621,8301,8579,2001,857
2020-10-271,8301,8531,8141,8488,9001,848
2020-10-261,8351,8381,8151,8308,6001,830
2020-10-231,8481,8481,8131,82710,5001,827
2020-10-221,8691,8691,8401,8489,8001,848
2020-10-211,8781,8971,8711,8775,8001,877
2020-10-201,8811,8991,8711,87210,1001,872
2020-10-191,8561,8911,8511,88712,2001,887
2020-10-161,8561,8651,8401,85612,1001,856
2020-10-151,8811,8811,8451,86413,6001,864
2020-10-141,8771,8871,8621,8819,3001,881
2020-10-131,9101,9101,8771,8776,2001,877
2020-10-121,8991,9051,8771,89610,4001,896
2020-10-091,9121,9151,8991,90015,1001,900
2020-10-081,9411,9571,9051,91223,4001,912
2020-10-071,9501,9601,9431,95511,1001,955
2020-10-061,9501,9621,9381,95818,4001,958
2020-10-051,8991,9611,8991,96126,4001,961
2020-10-021,9651,9751,8881,88840,6001,888
2020-09-302,0062,0181,9711,97127,6001,971
2020-09-292,0052,0291,9622,013109,1002,013
2020-09-282,0102,0261,9912,010112,9002,010
2020-09-251,9822,0101,9822,01051,4002,010
2020-09-241,9891,9951,9651,97130,3001,971
2020-09-231,9701,9951,9671,98926,7001,989
2020-09-181,9671,9801,9591,97833,4001,978
2020-09-171,9631,9741,9461,96522,9001,965
2020-09-161,9501,9631,9491,96321,3001,963
2020-09-151,9321,9341,9021,93414,1001,934
2020-09-141,9621,9651,9201,92924,6001,929
2020-09-111,9601,9641,9501,96125,7001,961
2020-09-101,9501,9651,9421,95224,9001,952
2020-09-091,9281,9491,9121,94927,6001,949
2020-09-081,9091,9441,9001,92833,1001,928
2020-09-071,8521,9101,8521,90161,3001,901
2020-09-041,8421,8581,8381,85263,4001,852
2020-09-031,8571,8641,8511,86132,5001,861
2020-09-021,8451,8481,8301,84811,3001,848
2020-09-011,8191,8421,8101,83116,9001,831
2020-08-311,8131,8451,8131,83224,6001,832
2020-08-281,8211,8431,7951,801113,4001,801
2020-08-271,8311,8381,8211,82119,8001,821
2020-08-261,8241,8431,8191,83114,8001,831
2020-08-251,8311,8541,8151,81826,9001,818
2020-08-241,8341,8391,8201,82121,5001,821
2020-08-211,8391,8391,8091,82333,1001,823
2020-08-201,8281,8391,8121,8198,3001,819
2020-08-191,8201,8331,8071,83311,4001,833
2020-08-181,8201,8201,8061,8068,6001,806
2020-08-171,8101,8191,8021,80414,4001,804
2020-08-141,8161,8251,8061,81020,4001,810
2020-08-131,8071,8441,8001,80717,4001,807
2020-08-121,8361,8431,8151,83225,0001,832
2020-08-111,8201,8371,8031,82535,4001,825
2020-08-071,7731,8341,7611,82754,3001,827
2020-08-061,7771,7771,7551,7735,8001,773
2020-08-051,7311,7771,7311,7778,6001,777
2020-08-041,7471,7661,7391,7658,2001,765
2020-08-031,7031,7471,7031,7479,6001,747
2020-07-311,7251,7351,7001,70038,4001,700
2020-07-301,7621,7721,7361,73710,3001,737
2020-07-291,7871,7871,7621,7625,4001,762
2020-07-281,8001,8001,7801,7866,0001,786
2020-07-271,7821,8001,7661,80015,1001,800
2020-07-221,7801,7801,7631,76710,6001,767
2020-07-211,7851,7891,7701,7786,8001,778
2020-07-201,7661,7891,7561,7899,1001,789
2020-07-171,7601,7671,7491,7549,2001,754
2020-07-161,7781,7781,7581,7586,7001,758
2020-07-151,7481,7661,7321,7669,0001,766
2020-07-141,7541,7551,7201,7269,4001,726
2020-07-131,7091,7761,7091,77615,8001,776
2020-07-101,7511,7551,7021,70218,8001,702
2020-07-091,7651,7671,7521,7585,2001,758
2020-07-081,7891,7981,7651,7655,0001,765
2020-07-071,7881,7941,7771,7896,5001,789
2020-07-061,7601,7821,7581,7757,3001,775
2020-07-031,7501,7811,7421,76010,9001,760
2020-07-021,7341,7701,7331,74213,4001,742
2020-07-011,7801,7851,7341,73412,4001,734
2020-06-301,7891,8001,7801,7806,7001,780
2020-06-291,7981,7981,7831,7869,7001,786
2020-06-261,7871,8001,7771,80010,8001,800
2020-06-251,8131,8131,7951,7986,6001,798
2020-06-241,8121,8121,7961,7994,7001,799
2020-06-231,8021,8141,7931,8048,5001,804
2020-06-221,8021,8131,7931,8079,0001,807
2020-06-191,8031,8151,7871,81516,0001,815
2020-06-181,7901,7931,7801,7865,6001,786
2020-06-171,8001,8091,7911,7924,5001,792
2020-06-161,7701,8001,7591,80012,0001,800
2020-06-151,7991,7991,7581,76013,2001,760
2020-06-121,7501,7831,7501,77616,1001,776
2020-06-111,7961,8081,7851,79210,3001,792
2020-06-101,8021,8061,7951,8056,2001,805
2020-06-091,8171,8171,8011,8077,6001,807
2020-06-081,8141,8141,7861,81410,9001,814
2020-06-051,7971,8111,7971,81010,0001,810
2020-06-041,7911,8101,7871,8108,7001,810
2020-06-031,8081,8081,7791,7919,8001,791
2020-06-021,7991,8141,7981,80810,3001,808
2020-06-011,7901,8051,7851,79510,6001,795
2020-05-291,7861,8161,7861,78918,2001,789
2020-05-281,7901,8171,7801,81722,7001,817
2020-05-271,7861,7901,7731,7909,2001,790
2020-05-261,7791,7871,7751,78510,1001,785
2020-05-251,7901,7901,7691,77710,1001,777
2020-05-221,7681,7701,7601,7676,3001,767
2020-05-211,7601,7691,7501,7666,6001,766
2020-05-201,7601,7661,7501,7619,5001,761
2020-05-191,7511,7671,7451,7577,8001,757
2020-05-181,7471,7491,7321,7498,2001,749
2020-05-151,7341,7501,7251,74410,9001,744
2020-05-141,7551,7651,7301,7318,0001,731
2020-05-131,7171,7451,7091,7459,4001,745
2020-05-121,7721,7811,7601,7669,6001,766
2020-05-111,7501,7871,7501,77321,2001,773
2020-05-081,7331,7501,7271,75014,9001,750
2020-05-071,7261,7321,7111,7228,0001,722
2020-05-011,7031,7261,7031,7236,4001,723
2020-04-301,7501,7501,7111,71915,5001,719
2020-04-281,7311,7381,7001,73312,6001,733
2020-04-271,7131,7291,7011,7169,7001,716
2020-04-241,6771,7091,6601,70815,8001,708
2020-04-231,6791,7101,6141,69222,6001,692
2020-04-221,6771,7121,6681,67912,3001,679
2020-04-211,6911,6981,6661,69010,3001,690
2020-04-201,6801,6921,6701,6916,5001,691
2020-04-171,6941,7271,6801,68013,7001,680
2020-04-161,6681,7121,6681,70516,3001,705
2020-04-151,6811,6931,6531,66711,5001,667
2020-04-141,6481,6761,6471,66911,6001,669
2020-04-131,6351,6631,6011,6479,4001,647
2020-04-101,6821,6911,6361,65012,0001,650
2020-04-091,7231,7231,6501,68217,3001,682
2020-04-081,6501,7441,6411,72528,8001,725
2020-04-071,5901,6631,5631,66342,1001,663
2020-04-061,4801,5611,4801,54441,4001,544
2020-04-031,5561,5801,5011,51033,0001,510
2020-04-021,6301,6421,5561,55626,8001,556
2020-04-011,7101,7171,6461,64933,3001,649
2020-03-311,7301,7711,6981,73056,7001,730
2020-03-301,6301,7421,6161,730104,2001,730
2020-03-271,7691,7731,7221,755175,8001,755
2020-03-261,7801,7891,7151,77364,4001,773
2020-03-251,8191,8261,7711,79360,2001,793
2020-03-241,8441,8501,7701,79443,5001,794
2020-03-231,8021,8361,7761,83237,2001,832
2020-03-191,7571,8001,7061,80054,3001,800
2020-03-181,8051,8441,7401,75757,3001,757
2020-03-171,5001,6941,5001,68554,2001,685
2020-03-161,5841,5981,5231,56336,9001,563
2020-03-131,5001,5331,4411,50460,9001,504
2020-03-121,6251,6271,5601,56434,1001,564
2020-03-111,6771,6961,6251,63432,3001,634
2020-03-101,5011,6461,5011,64143,2001,641
2020-03-091,6171,6371,5931,60550,0001,605
2020-03-061,7001,7001,6551,67636,6001,676
2020-03-051,7111,7211,6901,70439,3001,704
2020-03-041,6701,6961,6371,67828,7001,678
2020-03-031,7601,7601,6831,68341,9001,683
2020-03-021,5801,7331,5711,69853,3001,698
2020-02-281,6031,6601,5821,58592,6001,585
2020-02-271,7541,7651,7071,70739,5001,707
2020-02-261,7621,7661,7361,75446,9001,754
2020-02-251,7801,8071,7631,78045,1001,780
2020-02-211,8321,8361,8261,82648,9001,826
2020-02-201,8721,8721,8371,83919,0001,839
2020-02-191,8181,8701,8131,86220,0001,862
2020-02-181,8491,8491,8201,82628,6001,826
2020-02-171,8901,8901,8501,85040,9001,850
2020-02-141,8901,8991,8721,89936,2001,899
2020-02-131,8871,8911,8751,89019,1001,890
2020-02-121,8911,9021,8711,88824,9001,888
2020-02-101,8901,9041,8851,89118,7001,891
2020-02-071,9001,9021,8901,90228,0001,902
2020-02-061,8961,9081,8961,90621,5001,906
2020-02-051,9001,9131,8831,90123,2001,901
2020-02-041,8581,9001,8581,90024,3001,900
2020-02-031,8401,8731,8401,85844,7001,858
2020-01-311,8501,8861,8501,87835,9001,878
2020-01-301,8801,8821,8521,86329,5001,863
2020-01-291,8881,8961,8751,88614,1001,886
2020-01-281,8561,8971,8551,88523,2001,885
2020-01-271,8591,8861,8511,87329,7001,873
2020-01-241,9251,9251,8871,89130,7001,891
2020-01-231,9451,9451,9251,92715,3001,927
2020-01-221,9291,9491,9251,94325,1001,943
2020-01-211,9001,9301,9001,93028,6001,930
2020-01-201,8861,9281,8861,90150,5001,901
2020-01-171,8681,8831,8661,87527,3001,875
2020-01-161,8471,8671,8461,85720,8001,857
2020-01-151,8391,8471,8261,83417,4001,834
2020-01-141,8551,8591,8281,84023,1001,840
2020-01-101,8681,8691,8441,85520,3001,855
2020-01-091,8471,8651,8411,86541,6001,865
2020-01-081,8401,8471,8001,82139,6001,821
2020-01-071,8201,8401,8201,84025,1001,840
2020-01-061,8271,8451,8091,82045,1001,820

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