1. HOME >
  2. 株価時系列 >
  3. 2882 >
  4. 2022年

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
2022-12-302,3482,3672,3372,33824,0002,338
2022-12-292,3342,3582,3182,35816,8002,358
2022-12-282,3452,3562,3332,35119,8002,351
2022-12-272,3162,3542,3162,34626,0002,346
2022-12-262,3162,3232,3092,31619,6002,316
2022-12-232,3002,3132,2942,30953,0002,309
2022-12-222,2802,3102,2732,31020,2002,310
2022-12-212,2622,2902,2602,28515,2002,285
2022-12-202,2942,3062,2562,26723,8002,267
2022-12-192,2752,3092,2652,28926,8002,289
2022-12-162,2612,2872,2612,27570,7002,275
2022-12-152,2782,2802,2712,2799,2002,279
2022-12-142,2782,2832,2522,27815,8002,278
2022-12-132,2702,2942,2652,26519,8002,265
2022-12-122,2582,2712,2552,26413,9002,264
2022-12-092,2262,2642,2262,25834,8002,258
2022-12-082,2702,2722,2282,23716,7002,237
2022-12-072,2352,2642,2302,25722,4002,257
2022-12-062,2172,2392,2102,23517,7002,235
2022-12-052,1992,2162,1892,21516,8002,215
2022-12-022,2222,2222,1872,18845,6002,188
2022-12-012,2452,2452,2222,22417,0002,224
2022-11-302,2392,2482,2252,23217,4002,232
2022-11-292,2762,2762,2382,23922,8002,239
2022-11-282,2832,2832,2572,27924,2002,279
2022-11-252,2852,2912,2802,28323,8002,283
2022-11-242,2612,2802,2612,27721,9002,277
2022-11-222,2532,2722,2502,26527,5002,265
2022-11-212,2522,2552,2432,25315,1002,253
2022-11-182,2582,2622,2502,25221,1002,252
2022-11-172,2392,2582,2322,25821,5002,258
2022-11-162,2242,2392,2242,23715,7002,237
2022-11-152,2102,2342,2072,22420,2002,224
2022-11-142,2152,2242,1952,21319,3002,213
2022-11-112,2162,2212,2022,21526,7002,215
2022-11-102,1772,2042,1762,19617,8002,196
2022-11-092,1722,1982,1692,18615,0002,186
2022-11-082,1702,1832,1652,17810,5002,178
2022-11-072,1802,1802,1602,17618,7002,176
2022-11-042,1562,1872,1562,18119,7002,181
2022-11-022,1652,1822,1622,16214,8002,162
2022-11-012,1482,1782,1452,17316,1002,173
2022-10-312,1432,1502,1312,14315,7002,143
2022-10-282,1612,1792,1362,14340,5002,143
2022-10-272,1792,1822,1612,1658,9002,165
2022-10-262,1882,1902,1752,18010,7002,180
2022-10-252,1732,1892,1662,17516,2002,175
2022-10-242,1812,1812,1632,16313,5002,163
2022-10-212,1792,1822,1672,18111,4002,181
2022-10-202,1552,1762,1552,17614,6002,176
2022-10-192,1472,1752,1472,16514,2002,165
2022-10-182,1432,1652,1312,15321,4002,153
2022-10-172,1292,1552,1292,13220,6002,132
2022-10-142,1752,1902,1382,16825,6002,168
2022-10-132,1082,1512,1002,12737,0002,127
2022-10-122,1262,2132,0972,117130,4002,117
2022-10-112,1602,1692,1292,13923,4002,139
2022-10-072,1752,2092,1642,17024,1002,170
2022-10-062,1962,2162,1942,20623,7002,206
2022-10-052,2002,2102,1772,19519,1002,195
2022-10-042,2002,2082,1782,18321,1002,183
2022-10-032,1702,1702,1222,16622,7002,166
2022-09-302,1992,2032,1732,18318,3002,183
2022-09-292,1932,2112,1862,20528,9002,205
2022-09-282,1842,1952,1602,18731,2002,187
2022-09-272,2152,2242,2012,21825,7002,218
2022-09-262,1862,2172,1712,21039,9002,210
2022-09-222,2182,2252,1982,20520,7002,205
2022-09-212,2212,2272,2022,21822,1002,218
2022-09-202,2092,2302,2012,22123,4002,221
2022-09-162,1802,2092,1752,20224,8002,202
2022-09-152,1452,1842,1382,18123,9002,181
2022-09-142,1152,1442,1152,13231,9002,132
2022-09-132,1452,1612,1402,15731,9002,157
2022-09-122,1282,1492,1202,14327,7002,143
2022-09-092,0752,1172,0752,10932,7002,109
2022-09-082,0712,1142,0702,07530,7002,075
2022-09-072,0942,0942,0512,05145,9002,051
2022-09-062,0712,1192,0702,09948,1002,099
2022-09-052,1142,1162,0822,08344,1002,083
2022-09-022,2022,2022,1102,11662,5002,116
2022-09-012,2172,2322,1902,19047,3002,190
2022-08-312,2092,2442,2042,23255,4002,232
2022-08-302,2212,2212,1812,215230,0002,215
2022-08-292,2402,2522,2212,221369,3002,221
2022-08-262,2632,2732,2462,26285,4002,262
2022-08-252,2882,2912,2632,26360,0002,263
2022-08-242,3102,3132,2802,28858,6002,288
2022-08-232,3312,3372,3122,31241,2002,312
2022-08-222,3442,3552,3272,34044,7002,340
2022-08-192,3772,3862,3622,36446,2002,364
2022-08-182,3912,3992,3782,38736,2002,387
2022-08-172,4092,4122,3902,39533,0002,395
2022-08-162,4002,4062,3912,39818,2002,398
2022-08-152,3902,4132,3822,39734,8002,397
2022-08-122,3912,4102,3802,39030,0002,390
2022-08-102,3902,4052,3752,37550,3002,375
2022-08-092,3722,3942,3722,39379,5002,393
2022-08-082,3872,4062,3612,372122,9002,372
2022-08-052,3942,4152,3912,41532,0002,415
2022-08-042,4162,4162,3742,39740,1002,397
2022-08-032,4722,4722,3832,39181,3002,391
2022-08-022,4652,4942,4452,45738,4002,457
2022-08-012,4162,4632,4062,46363,2002,463
2022-07-292,4272,4332,3862,40451,6002,404
2022-07-282,3702,4232,3532,415116,7002,415
2022-07-272,3492,3822,3262,361186,2002,361
2022-07-262,3232,4342,3232,394215,7002,394
2022-07-252,4312,4482,3712,380129,3002,380
2022-07-222,5192,5192,5002,50223,1002,502
2022-07-212,4832,5282,4802,52525,2002,525
2022-07-202,4882,4912,4632,48826,3002,488
2022-07-192,4632,4992,4572,48232,9002,482
2022-07-152,4192,4652,4072,46034,9002,460
2022-07-142,3742,4192,3612,40327,9002,403
2022-07-132,3622,3992,3582,37124,2002,371
2022-07-122,3302,3632,3112,36027,8002,360
2022-07-112,3012,3432,3012,34022,4002,340
2022-07-082,3132,3232,2842,28448,6002,284
2022-07-072,3642,3762,2962,30328,7002,303
2022-07-062,4042,4052,3422,34722,5002,347
2022-07-052,3872,4272,3762,40824,8002,408
2022-07-042,3432,3782,3362,37621,5002,376
2022-07-012,3972,3982,3192,33293,7002,332
2022-06-302,3842,4172,3792,37924,4002,379
2022-06-292,3532,4112,3382,41149,6002,411
2022-06-282,3492,3722,3212,37025,6002,370
2022-06-272,3392,3452,3242,34224,0002,342
2022-06-242,3352,3352,3032,33236,1002,332
2022-06-232,2752,3232,2752,32320,3002,323
2022-06-222,2872,2902,2602,27510,2002,275
2022-06-212,2972,2972,2572,2709,1002,270
2022-06-202,2992,2992,2572,28313,1002,283
2022-06-172,2312,2852,2302,28428,2002,284
2022-06-162,2342,2612,2342,25515,4002,255
2022-06-152,2202,2502,2152,23219,7002,232
2022-06-142,2652,2882,2112,21142,1002,211
2022-06-132,2712,2962,2642,29517,2002,295
2022-06-102,3112,3262,2852,28522,0002,285
2022-06-092,3122,3372,3052,33223,5002,332
2022-06-082,3312,3382,3162,33514,5002,335
2022-06-072,3022,3412,3022,33824,1002,338
2022-06-062,2702,3102,2702,30715,9002,307
2022-06-032,2842,3002,2772,30013,5002,300
2022-06-022,3072,3072,2832,2839,8002,283
2022-06-012,2962,3162,2952,31615,1002,316
2022-05-312,3102,3192,2832,31013,7002,310
2022-05-302,2882,3262,2702,32642,9002,326
2022-05-272,2972,2972,2552,27918,1002,279
2022-05-262,2722,2972,2722,29719,3002,297
2022-05-252,2692,2752,2502,27215,7002,272
2022-05-242,2552,2622,2402,26015,4002,260
2022-05-232,2482,2542,2322,25416,6002,254
2022-05-202,2292,2412,2132,24112,5002,241
2022-05-192,2042,2302,2002,2279,3002,227
2022-05-182,2272,2272,2112,2256,2002,225
2022-05-172,2262,2262,2032,2228,1002,222
2022-05-162,2302,2302,2002,22513,8002,225
2022-05-132,1842,2272,1802,22723,8002,227
2022-05-122,1902,1902,1562,17014,1002,170
2022-05-112,1822,2052,1822,19510,6002,195
2022-05-102,2022,2022,1772,18214,7002,182
2022-05-092,2192,2202,2052,20514,7002,205
2022-05-062,1902,2192,1712,21325,2002,213
2022-05-022,1802,2032,1782,18622,9002,186
2022-04-282,1452,1802,1402,18014,6002,180
2022-04-272,1212,1652,1182,16537,4002,165
2022-04-262,1392,1542,1272,15412,3002,154
2022-04-252,1232,1402,1082,13513,2002,135
2022-04-222,1092,1262,1022,1206,0002,120
2022-04-212,1082,1282,1082,12311,3002,123
2022-04-202,1212,1212,0952,1038,5002,103
2022-04-192,0922,1042,0712,10312,0002,103
2022-04-182,0732,0872,0572,07910,8002,079
2022-04-152,0682,0862,0592,07715,0002,077
2022-04-142,0562,0702,0522,06815,2002,068
2022-04-132,0602,0952,0402,05346,8002,053
2022-04-122,1272,2332,0732,11096,2002,110
2022-04-112,1042,1292,0932,12717,6002,127
2022-04-082,1422,1422,0712,10840,3002,108
2022-04-072,1772,1772,1402,14922,8002,149
2022-04-062,1652,1852,1552,17722,4002,177
2022-04-052,1652,1692,1422,15818,8002,158
2022-04-042,1472,1542,1342,15410,9002,154
2022-04-012,1162,1392,0932,13717,9002,137
2022-03-312,1302,1382,1162,11613,9002,116
2022-03-302,1162,1302,0992,13019,9002,130
2022-03-292,0982,1152,0702,11525,1002,115
2022-03-282,0962,1072,0822,08616,5002,086
2022-03-252,1002,1052,0902,09614,8002,096
2022-03-242,0742,0902,0692,09018,1002,090
2022-03-232,0652,0852,0602,08122,2002,081
2022-03-222,0702,0802,0502,06029,1002,060
2022-03-182,0592,0722,0422,06518,3002,065
2022-03-172,0662,0662,0272,05426,0002,054
2022-03-162,0332,0652,0262,04325,6002,043
2022-03-152,0152,0422,0112,03318,4002,033
2022-03-142,0112,0301,9952,01523,9002,015
2022-03-111,9942,0021,9651,97829,1001,978
2022-03-101,9522,0081,9501,98847,0001,988
2022-03-091,9351,9671,9001,90940,0001,909
2022-03-081,9651,9961,9331,93840,4001,938
2022-03-071,9941,9941,9481,97043,5001,970
2022-03-042,0552,0582,0012,00341,5002,003
2022-03-032,0992,0992,0602,06029,2002,060
2022-03-022,1382,1382,0612,06343,0002,063
2022-03-012,1602,1842,1102,13148,5002,131
2022-02-282,1612,1802,1202,16348,9002,163
2022-02-252,2312,2312,1222,160176,7002,160
2022-02-242,2632,2682,2302,253347,5002,253
2022-02-222,2952,2962,2752,27563,8002,275
2022-02-212,2982,3052,2842,29955,1002,299
2022-02-182,3142,3172,3082,31427,9002,314
2022-02-172,3242,3282,3182,31814,9002,318
2022-02-162,3482,3482,3192,32320,9002,323
2022-02-152,3392,3502,3152,31730,4002,317
2022-02-142,3352,3402,3242,33629,0002,336
2022-02-102,3222,3372,3192,33630,4002,336
2022-02-092,3092,3192,3012,31918,5002,319
2022-02-082,3062,3132,2992,30118,4002,301
2022-02-072,3072,3082,2962,30020,9002,300
2022-02-042,2802,3052,2702,29618,1002,296
2022-02-032,2812,2952,2702,27427,6002,274
2022-02-022,3062,3072,2732,29668,3002,296
2022-02-012,3102,3102,2792,28524,3002,285
2022-01-312,2852,3102,2832,29922,6002,299
2022-01-282,2752,2882,2612,27427,9002,274
2022-01-272,3182,3182,2602,26925,5002,269
2022-01-262,3212,3282,3072,31213,0002,312
2022-01-252,3122,3142,2992,31413,6002,314
2022-01-242,2702,3122,2642,31214,9002,312
2022-01-212,2802,2802,2512,27917,8002,279
2022-01-202,2952,3202,2822,29214,5002,292
2022-01-192,3232,3412,2922,29529,0002,295
2022-01-182,3352,3602,3202,34429,5002,344
2022-01-172,3042,3142,2862,31019,4002,310
2022-01-142,2962,3042,2702,29935,4002,299
2022-01-132,3002,3012,2642,27416,2002,274
2022-01-122,2562,2992,2472,28828,3002,288
2022-01-112,2612,2622,2292,24715,6002,247
2022-01-072,2802,2882,2472,25528,1002,255
2022-01-062,2682,2942,2542,26421,9002,264
2022-01-052,2492,2822,2342,28226,0002,282
2022-01-042,2402,2482,2252,24116,9002,241

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