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
2023-12-29	2,115	2,116	2,098	2,101	101,400	2,101
2023-12-28	2,093	2,113	2,081	2,113	138,100	2,113
2023-12-27	2,083	2,092	2,077	2,091	77,400	2,091
2023-12-26	2,109	2,116	2,078	2,078	59,200	2,078
2023-12-25	2,070	2,099	2,068	2,097	63,100	2,097
2023-12-22	2,060	2,070	2,054	2,061	54,600	2,061
2023-12-21	2,056	2,069	2,052	2,060	30,000	2,060
2023-12-20	2,048	2,062	2,048	2,060	33,900	2,060
2023-12-19	2,058	2,059	2,032	2,045	35,700	2,045
2023-12-18	2,032	2,050	2,032	2,050	37,200	2,050
2023-12-15	2,055	2,057	2,041	2,054	40,000	2,054
2023-12-14	2,079	2,082	2,046	2,058	34,500	2,058
2023-12-13	2,074	2,083	2,065	2,076	22,800	2,076
2023-12-12	2,082	2,091	2,073	2,079	33,900	2,079
2023-12-11	2,070	2,084	2,063	2,083	42,600	2,083
2023-12-08	2,079	2,088	2,060	2,068	57,700	2,068
2023-12-07	2,063	2,078	2,061	2,073	64,900	2,073
2023-12-06	2,038	2,071	2,038	2,066	47,700	2,066
2023-12-05	2,050	2,054	2,038	2,038	28,400	2,038
2023-12-04	2,040	2,054	2,037	2,051	30,200	2,051
2023-12-01	2,049	2,051	2,036	2,045	33,400	2,045
2023-11-30	2,042	2,053	2,040	2,045	47,300	2,045
2023-11-29	2,040	2,050	2,031	2,046	49,700	2,046
2023-11-28	2,019	2,039	2,019	2,039	42,900	2,039
2023-11-27	2,022	2,035	2,014	2,014	38,800	2,014
2023-11-24	2,008	2,012	2,000	2,008	30,800	2,008
2023-11-22	1,985	2,007	1,985	2,004	32,700	2,004
2023-11-21	1,974	1,994	1,974	1,988	48,500	1,988
2023-11-20	1,965	1,996	1,965	1,988	76,200	1,988
2023-11-17	1,960	1,979	1,960	1,979	28,700	1,979
2023-11-16	1,966	1,983	1,962	1,963	43,100	1,963
2023-11-15	1,964	1,991	1,963	1,980	61,400	1,980
2023-11-14	1,982	1,990	1,977	1,978	31,500	1,978
2023-11-13	1,958	1,980	1,952	1,978	59,900	1,978
2023-11-10	1,964	1,971	1,955	1,971	33,800	1,971
2023-11-09	1,960	1,968	1,939	1,958	83,400	1,958
2023-11-08	1,976	1,981	1,962	1,970	41,300	1,970
2023-11-07	1,993	2,002	1,975	1,975	48,200	1,975
2023-11-06	2,000	2,002	1,987	1,993	41,300	1,993
2023-11-02	1,997	2,002	1,979	1,992	53,300	1,992
2023-11-01	2,000	2,018	1,994	2,016	41,600	2,016
2023-10-31	1,961	2,000	1,961	2,000	41,400	2,000
2023-10-30	1,974	1,987	1,962	1,975	62,700	1,975
2023-10-27	1,972	1,979	1,960	1,974	58,100	1,974
2023-10-26	1,976	2,002	1,974	1,986	42,400	1,986
2023-10-25	1,963	1,990	1,963	1,984	66,800	1,984
2023-10-24	1,967	1,991	1,952	1,991	45,300	1,991
2023-10-23	1,963	1,987	1,958	1,959	30,500	1,959
2023-10-20	1,961	1,976	1,955	1,957	39,900	1,957
2023-10-19	1,930	1,980	1,926	1,960	53,900	1,960
2023-10-18	1,969	1,977	1,924	1,945	82,400	1,945
2023-10-17	1,968	1,988	1,967	1,972	36,200	1,972
2023-10-16	1,981	1,993	1,957	1,964	65,800	1,964
2023-10-13	2,007	2,017	1,972	1,981	69,700	1,981
2023-10-12	2,020	2,020	1,974	2,004	169,800	2,004
2023-10-11	2,068	2,100	2,028	2,040	107,700	2,040
2023-10-10	2,080	2,081	2,050	2,054	96,200	2,054
2023-10-06	2,078	2,098	2,078	2,093	39,800	2,093
2023-10-05	2,042	2,082	2,041	2,081	38,500	2,081
2023-10-04	2,045	2,075	2,039	2,042	63,300	2,042
2023-10-03	2,050	2,076	2,040	2,062	39,600	2,062
2023-10-02	2,082	2,085	2,050	2,050	62,600	2,050
2023-09-29	2,103	2,113	2,055	2,067	68,100	2,067
2023-09-28	2,106	2,109	2,084	2,097	71,800	2,097
2023-09-27	2,111	2,122	2,097	2,122	44,600	2,122
2023-09-26	2,114	2,133	2,114	2,128	27,400	2,128
2023-09-25	2,105	2,126	2,102	2,126	38,800	2,126
2023-09-22	2,105	2,110	2,091	2,101	67,400	2,101
2023-09-21	2,116	2,123	2,104	2,112	47,400	2,112
2023-09-20	2,126	2,131	2,119	2,119	26,300	2,119
2023-09-19	2,156	2,158	2,115	2,130	46,500	2,130
2023-09-15	2,143	2,149	2,130	2,149	32,700	2,149
2023-09-14	2,145	2,145	2,127	2,134	33,600	2,134
2023-09-13	2,140	2,162	2,140	2,151	56,600	2,151
2023-09-12	2,122	2,140	2,122	2,140	35,900	2,140
2023-09-11	2,122	2,135	2,119	2,135	32,200	2,135
2023-09-08	2,128	2,132	2,122	2,131	33,400	2,131
2023-09-07	2,126	2,132	2,118	2,125	34,200	2,125
2023-09-06	2,130	2,139	2,120	2,134	27,600	2,134
2023-09-05	2,135	2,140	2,130	2,133	23,400	2,133
2023-09-04	2,138	2,147	2,132	2,140	39,400	2,140
2023-09-01	2,146	2,149	2,129	2,140	52,300	2,140
2023-08-31	2,140	2,167	2,139	2,146	76,500	2,146
2023-08-30	2,106	2,134	2,096	2,134	169,100	2,134
2023-08-29	2,116	2,130	2,113	2,130	255,300	2,130
2023-08-28	2,126	2,132	2,108	2,120	87,300	2,120
2023-08-25	2,119	2,132	2,107	2,130	52,000	2,130
2023-08-24	2,125	2,129	2,118	2,127	47,400	2,127
2023-08-23	2,118	2,134	2,118	2,133	44,700	2,133
2023-08-22	2,122	2,128	2,112	2,128	31,900	2,128
2023-08-21	2,124	2,134	2,123	2,128	22,200	2,128
2023-08-18	2,127	2,133	2,115	2,124	33,500	2,124
2023-08-17	2,147	2,151	2,126	2,139	35,900	2,139
2023-08-16	2,150	2,153	2,143	2,148	30,300	2,148
2023-08-15	2,157	2,160	2,149	2,160	31,800	2,160
2023-08-14	2,159	2,163	2,153	2,160	35,300	2,160
2023-08-10	2,144	2,154	2,137	2,154	58,100	2,154
2023-08-09	2,153	2,159	2,148	2,154	29,000	2,154
2023-08-08	2,151	2,160	2,147	2,156	30,600	2,156
2023-08-07	2,132	2,151	2,128	2,151	29,300	2,151
2023-08-04	2,125	2,142	2,124	2,135	25,700	2,135
2023-08-03	2,129	2,136	2,125	2,128	27,200	2,128
2023-08-02	2,140	2,144	2,126	2,134	40,300	2,134
2023-08-01	2,135	2,150	2,131	2,148	65,900	2,148
2023-07-31	2,139	2,139	2,124	2,126	86,200	2,126
2023-07-28	2,114	2,140	2,106	2,139	99,600	2,139
2023-07-27	2,097	2,121	2,096	2,119	49,100	2,119
2023-07-26	2,102	2,110	2,086	2,097	89,400	2,097
2023-07-25	2,121	2,124	2,102	2,102	97,100	2,102
2023-07-24	2,118	2,130	2,118	2,128	48,500	2,128
2023-07-21	2,130	2,133	2,113	2,116	51,700	2,116
2023-07-20	2,140	2,146	2,126	2,130	35,400	2,130
2023-07-19	2,133	2,144	2,128	2,140	44,900	2,140
2023-07-18	2,140	2,145	2,132	2,138	34,600	2,138
2023-07-14	2,143	2,151	2,139	2,149	39,900	2,149
2023-07-13	2,134	2,148	2,127	2,148	41,200	2,148
2023-07-12	2,130	2,131	2,110	2,126	89,800	2,126
2023-07-11	2,143	2,150	2,132	2,138	60,300	2,138
2023-07-10	2,129	2,153	2,124	2,146	52,600	2,146
2023-07-07	2,123	2,142	2,117	2,129	41,400	2,129
2023-07-06	2,117	2,138	2,111	2,138	62,900	2,138
2023-07-05	2,149	2,151	2,120	2,131	87,900	2,131
2023-07-04	2,163	2,163	2,133	2,151	84,200	2,151
2023-07-03	2,165	2,183	2,165	2,183	39,200	2,183
2023-06-30	2,176	2,176	2,154	2,169	48,300	2,169
2023-06-29	2,192	2,199	2,173	2,179	48,800	2,179
2023-06-28	2,187	2,203	2,185	2,196	37,500	2,196
2023-06-27	2,178	2,187	2,168	2,187	20,100	2,187
2023-06-26	2,185	2,190	2,175	2,186	20,200	2,186
2023-06-23	2,190	2,198	2,172	2,189	32,800	2,189
2023-06-22	2,201	2,204	2,188	2,190	18,600	2,190
2023-06-21	2,201	2,212	2,198	2,201	17,200	2,201
2023-06-20	2,205	2,207	2,192	2,201	29,000	2,201
2023-06-19	2,213	2,222	2,207	2,221	39,600	2,221
2023-06-16	2,195	2,208	2,195	2,205	32,500	2,205
2023-06-15	2,193	2,208	2,193	2,203	35,300	2,203
2023-06-14	2,187	2,207	2,183	2,200	33,000	2,200
2023-06-13	2,188	2,192	2,180	2,183	34,600	2,183
2023-06-12	2,168	2,190	2,165	2,185	45,100	2,185
2023-06-09	2,156	2,172	2,150	2,168	41,600	2,168
2023-06-08	2,165	2,173	2,146	2,156	35,400	2,156
2023-06-07	2,158	2,167	2,150	2,164	45,400	2,164
2023-06-06	2,175	2,175	2,140	2,158	55,500	2,158
2023-06-05	2,161	2,169	2,154	2,169	41,500	2,169
2023-06-02	2,155	2,179	2,146	2,157	68,200	2,157
2023-06-01	2,154	2,174	2,147	2,151	34,700	2,151
2023-05-31	2,180	2,180	2,153	2,155	50,500	2,155
2023-05-30	2,200	2,203	2,182	2,191	23,300	2,191
2023-05-29	2,189	2,200	2,187	2,200	16,600	2,200
2023-05-26	2,180	2,189	2,179	2,182	21,400	2,182
2023-05-25	2,183	2,187	2,177	2,185	21,100	2,185
2023-05-24	2,180	2,183	2,173	2,183	24,300	2,183
2023-05-23	2,210	2,212	2,180	2,180	35,300	2,180
2023-05-22	2,201	2,214	2,191	2,214	38,200	2,214
2023-05-19	2,230	2,230	2,209	2,212	28,100	2,212
2023-05-18	2,228	2,229	2,204	2,216	30,400	2,216
2023-05-17	2,237	2,237	2,220	2,228	24,900	2,228
2023-05-16	2,256	2,256	2,245	2,246	28,800	2,246
2023-05-15	2,260	2,268	2,243	2,268	23,400	2,268
2023-05-12	2,255	2,265	2,251	2,265	12,600	2,265
2023-05-11	2,264	2,264	2,255	2,261	9,600	2,261
2023-05-10	2,266	2,271	2,252	2,256	18,200	2,256
2023-05-09	2,255	2,265	2,249	2,265	26,400	2,265
2023-05-08	2,223	2,255	2,222	2,255	30,200	2,255
2023-05-02	2,221	2,222	2,214	2,214	10,200	2,214
2023-05-01	2,228	2,235	2,216	2,219	16,700	2,219
2023-04-28	2,202	2,222	2,202	2,222	20,200	2,222
2023-04-27	2,175	2,196	2,172	2,192	16,800	2,192
2023-04-26	2,207	2,210	2,170	2,185	72,900	2,185
2023-04-25	2,252	2,262	2,237	2,238	17,800	2,238
2023-04-24	2,256	2,258	2,243	2,246	12,900	2,246
2023-04-21	2,245	2,258	2,234	2,249	12,400	2,249
2023-04-20	2,230	2,255	2,229	2,245	14,500	2,245
2023-04-19	2,239	2,241	2,223	2,241	11,300	2,241
2023-04-18	2,230	2,239	2,223	2,239	16,500	2,239
2023-04-17	2,217	2,229	2,215	2,226	13,900	2,226
2023-04-14	2,220	2,221	2,209	2,217	19,200	2,217
2023-04-13	2,202	2,207	2,193	2,205	17,300	2,205
2023-04-12	2,188	2,190	2,178	2,190	23,800	2,190
2023-04-11	2,208	2,213	2,195	2,197	22,200	2,197
2023-04-10	2,190	2,209	2,187	2,205	17,600	2,205
2023-04-07	2,189	2,197	2,184	2,184	10,100	2,184
2023-04-06	2,205	2,210	2,185	2,189	16,500	2,189
2023-04-05	2,239	2,240	2,198	2,205	31,000	2,205
2023-04-04	2,251	2,263	2,246	2,253	20,200	2,253
2023-04-03	2,249	2,256	2,240	2,254	13,500	2,254
2023-03-31	2,242	2,242	2,220	2,234	14,800	2,234
2023-03-30	2,255	2,257	2,234	2,240	16,600	2,240
2023-03-29	2,245	2,261	2,243	2,261	38,600	2,261
2023-03-28	2,233	2,248	2,230	2,245	20,400	2,245
2023-03-27	2,216	2,238	2,211	2,233	28,300	2,233
2023-03-24	2,203	2,216	2,192	2,216	12,000	2,216
2023-03-23	2,170	2,207	2,170	2,207	15,400	2,207
2023-03-22	2,192	2,193	2,168	2,189	21,200	2,189
2023-03-20	2,208	2,208	2,158	2,162	20,700	2,162
2023-03-17	2,209	2,224	2,202	2,210	15,900	2,210
2023-03-16	2,181	2,214	2,180	2,208	28,500	2,208
2023-03-15	2,197	2,216	2,192	2,214	18,200	2,214
2023-03-14	2,200	2,201	2,160	2,172	38,800	2,172
2023-03-13	2,220	2,220	2,194	2,209	38,500	2,209
2023-03-10	2,235	2,247	2,232	2,240	27,000	2,240
2023-03-09	2,234	2,247	2,231	2,238	32,900	2,238
2023-03-08	2,218	2,238	2,215	2,234	24,400	2,234
2023-03-07	2,210	2,234	2,207	2,220	42,100	2,220
2023-03-06	2,217	2,221	2,202	2,205	29,500	2,205
2023-03-03	2,210	2,214	2,189	2,201	30,700	2,201
2023-03-02	2,218	2,236	2,195	2,196	36,600	2,196
2023-03-01	2,231	2,231	2,205	2,218	33,200	2,218
2023-02-28	2,258	2,259	2,226	2,231	44,000	2,231
2023-02-27	2,214	2,263	2,210	2,258	205,100	2,258
2023-02-24	2,280	2,281	2,253	2,253	624,900	2,253
2023-02-22	2,299	2,301	2,290	2,290	100,300	2,290
2023-02-21	2,325	2,326	2,300	2,300	55,700	2,300
2023-02-20	2,310	2,329	2,309	2,325	63,500	2,325
2023-02-17	2,288	2,302	2,288	2,298	24,100	2,298
2023-02-16	2,298	2,300	2,289	2,299	30,200	2,299
2023-02-15	2,302	2,302	2,296	2,299	25,400	2,299
2023-02-14	2,313	2,322	2,302	2,304	25,100	2,304
2023-02-13	2,303	2,311	2,301	2,311	21,700	2,311
2023-02-10	2,300	2,315	2,298	2,307	18,300	2,307
2023-02-09	2,286	2,308	2,282	2,307	20,900	2,307
2023-02-08	2,313	2,316	2,289	2,296	30,400	2,296
2023-02-07	2,329	2,329	2,310	2,313	15,700	2,313
2023-02-06	2,327	2,330	2,312	2,320	25,000	2,320
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]