2882 (株)イートアンドホールディングスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-30	2,025	2,030	2,020	2,023	25,100	2,023
2025-12-29	2,008	2,022	2,001	2,022	31,600	2,022
2025-12-26	2,007	2,010	2,001	2,006	28,100	2,006
2025-12-25	1,991	2,004	1,987	2,001	31,500	2,001
2025-12-24	1,984	1,992	1,984	1,985	18,200	1,985
2025-12-23	1,972	1,986	1,971	1,984	26,400	1,984
2025-12-22	1,971	1,977	1,966	1,968	27,800	1,968
2025-12-19	1,956	1,969	1,956	1,967	25,000	1,967
2025-12-18	1,942	1,955	1,940	1,955	24,600	1,955
2025-12-17	1,952	1,952	1,940	1,940	26,600	1,940
2025-12-16	1,951	1,952	1,944	1,945	33,500	1,945
2025-12-15	1,949	1,951	1,945	1,949	21,100	1,949
2025-12-12	1,957	1,960	1,943	1,943	56,800	1,943
2025-12-11	1,963	1,973	1,951	1,951	29,500	1,951
2025-12-10	1,962	1,973	1,960	1,970	20,800	1,970
2025-12-09	1,969	1,973	1,957	1,960	37,400	1,960
2025-12-08	1,969	1,976	1,960	1,961	41,000	1,961
2025-12-05	1,960	1,962	1,951	1,958	35,200	1,958
2025-12-04	1,966	1,967	1,955	1,960	36,400	1,960
2025-12-03	1,970	1,973	1,960	1,960	27,700	1,960
2025-12-02	1,978	1,978	1,967	1,971	34,000	1,971
2025-12-01	1,998	1,999	1,978	1,978	38,300	1,978
2025-11-28	1,981	1,994	1,981	1,994	27,000	1,994
2025-11-27	1,985	1,989	1,980	1,981	26,800	1,981
2025-11-26	1,988	1,995	1,984	1,986	28,600	1,986
2025-11-25	1,975	1,992	1,970	1,988	48,200	1,988
2025-11-21	1,929	1,975	1,929	1,975	49,400	1,975
2025-11-20	1,932	1,943	1,929	1,929	55,700	1,929
2025-11-19	1,951	1,951	1,933	1,933	84,000	1,933
2025-11-18	1,968	1,973	1,953	1,953	66,000	1,953
2025-11-17	1,977	1,980	1,968	1,968	38,500	1,968
2025-11-14	1,979	1,981	1,970	1,978	35,900	1,978
2025-11-13	1,981	1,984	1,977	1,977	20,900	1,977
2025-11-12	1,985	1,993	1,980	1,981	23,700	1,981
2025-11-11	1,989	1,989	1,977	1,977	24,400	1,977
2025-11-10	1,992	1,994	1,986	1,988	20,400	1,988
2025-11-07	1,975	1,991	1,975	1,987	17,500	1,987
2025-11-06	1,989	1,989	1,974	1,975	25,100	1,975
2025-11-05	1,974	1,992	1,970	1,982	31,400	1,982
2025-11-04	1,965	1,975	1,961	1,974	32,300	1,974
2025-10-31	1,982	1,990	1,960	1,960	55,900	1,960
2025-10-30	1,986	1,990	1,979	1,983	107,500	1,983
2025-10-29	2,003	2,003	1,986	1,990	59,500	1,990
2025-10-28	2,017	2,017	2,004	2,004	26,700	2,004
2025-10-27	2,017	2,033	2,016	2,026	21,800	2,026
2025-10-24	2,031	2,031	2,017	2,017	18,000	2,017
2025-10-23	2,031	2,040	2,029	2,037	15,300	2,037
2025-10-22	2,022	2,035	2,016	2,035	13,300	2,035
2025-10-21	2,025	2,025	2,016	2,018	13,900	2,018
2025-10-20	2,024	2,028	2,015	2,017	14,700	2,017
2025-10-17	2,032	2,034	2,018	2,021	16,100	2,021
2025-10-16	2,035	2,042	2,024	2,032	18,200	2,032
2025-10-15	2,043	2,043	2,022	2,035	22,500	2,035
2025-10-14	1,999	2,043	1,989	2,043	74,000	2,043
2025-10-10	2,010	2,011	2,000	2,001	58,000	2,001
2025-10-09	2,016	2,018	2,004	2,013	36,000	2,013
2025-10-08	2,017	2,028	2,016	2,016	19,000	2,016
2025-10-07	2,030	2,030	2,016	2,018	23,400	2,018
2025-10-06	2,032	2,036	2,015	2,034	25,100	2,034
2025-10-03	2,009	2,020	2,009	2,011	17,400	2,011
2025-10-02	2,023	2,023	2,008	2,008	32,200	2,008
2025-10-01	2,051	2,051	2,022	2,022	43,300	2,022
2025-09-30	2,065	2,065	2,045	2,046	28,600	2,046
2025-09-29	2,078	2,078	2,063	2,063	21,000	2,063
2025-09-26	2,069	2,077	2,061	2,077	29,100	2,077
2025-09-25	2,062	2,072	2,060	2,071	15,000	2,071
2025-09-24	2,047	2,060	2,047	2,060	15,900	2,060
2025-09-22	2,050	2,057	2,046	2,046	15,300	2,046
2025-09-19	2,060	2,063	2,045	2,050	25,300	2,050
2025-09-18	2,060	2,067	2,052	2,057	18,400	2,057
2025-09-17	2,060	2,069	2,056	2,062	14,700	2,062
2025-09-16	2,052	2,068	2,045	2,066	17,900	2,066
2025-09-12	2,068	2,068	2,048	2,052	28,600	2,052
2025-09-11	2,070	2,071	2,056	2,062	16,800	2,062
2025-09-10	2,077	2,081	2,070	2,070	13,400	2,070
2025-09-09	2,094	2,096	2,073	2,077	13,800	2,077
2025-09-08	2,076	2,093	2,075	2,093	19,800	2,093
2025-09-05	2,081	2,090	2,065	2,075	28,300	2,075
2025-09-04	2,078	2,094	2,072	2,086	30,900	2,086
2025-09-03	2,068	2,084	2,066	2,072	41,600	2,072
2025-09-02	2,069	2,096	2,058	2,058	40,900	2,058
2025-09-01	2,054	2,066	2,051	2,056	34,100	2,056
2025-08-29	2,070	2,070	2,051	2,052	34,000	2,052
2025-08-28	2,062	2,094	2,060	2,072	104,300	2,072
2025-08-27	2,109	2,129	2,108	2,129	130,300	2,129
2025-08-26	2,111	2,115	2,108	2,113	32,800	2,113
2025-08-25	2,118	2,119	2,108	2,113	34,600	2,113
2025-08-22	2,115	2,115	2,108	2,115	17,500	2,115
2025-08-21	2,115	2,115	2,106	2,113	17,700	2,113
2025-08-20	2,102	2,117	2,102	2,113	19,600	2,113
2025-08-19	2,102	2,110	2,100	2,107	25,600	2,107
2025-08-18	2,108	2,113	2,099	2,100	29,800	2,100
2025-08-15	2,108	2,108	2,100	2,105	15,700	2,105
2025-08-14	2,108	2,110	2,101	2,105	14,200	2,105
2025-08-13	2,105	2,110	2,100	2,108	20,100	2,108
2025-08-12	2,101	2,109	2,097	2,106	24,300	2,106
2025-08-08	2,100	2,104	2,095	2,098	13,800	2,098
2025-08-07	2,113	2,114	2,094	2,100	25,600	2,100
2025-08-06	2,120	2,120	2,108	2,113	15,300	2,113
2025-08-05	2,105	2,128	2,105	2,117	22,100	2,117
2025-08-04	2,100	2,110	2,100	2,104	13,600	2,104
2025-08-01	2,092	2,115	2,092	2,109	28,200	2,109
2025-07-31	2,074	2,094	2,074	2,092	13,600	2,092
2025-07-30	2,070	2,085	2,070	2,071	18,600	2,071
2025-07-29	2,079	2,080	2,070	2,070	11,800	2,070
2025-07-28	2,080	2,092	2,078	2,080	10,800	2,080
2025-07-25	2,080	2,092	2,074	2,077	15,800	2,077
2025-07-24	2,061	2,080	2,056	2,080	15,600	2,080
2025-07-23	2,055	2,065	2,045	2,061	21,400	2,061
2025-07-22	2,050	2,058	2,046	2,054	9,000	2,054
2025-07-18	2,055	2,059	2,045	2,045	10,400	2,045
2025-07-17	2,043	2,054	2,042	2,052	9,100	2,052
2025-07-16	2,036	2,052	2,033	2,046	18,500	2,046
2025-07-15	2,062	2,066	2,032	2,036	13,100	2,036
2025-07-14	2,032	2,073	2,032	2,062	30,500	2,062
2025-07-11	2,032	2,037	2,028	2,029	28,500	2,029
2025-07-10	2,050	2,051	2,030	2,035	27,800	2,035
2025-07-09	2,032	2,048	2,032	2,038	18,100	2,038
2025-07-08	2,045	2,051	2,031	2,033	27,600	2,033
2025-07-07	2,048	2,054	2,040	2,045	16,200	2,045
2025-07-04	2,055	2,055	2,033	2,037	30,300	2,037
2025-07-03	2,047	2,069	2,047	2,057	31,400	2,057
2025-07-02	2,033	2,049	2,033	2,042	26,500	2,042
2025-07-01	2,044	2,045	2,035	2,039	29,300	2,039
2025-06-30	2,067	2,067	2,044	2,044	27,300	2,044
2025-06-27	2,037	2,057	2,033	2,057	24,900	2,057
2025-06-26	2,027	2,037	2,025	2,037	16,600	2,037
2025-06-25	2,041	2,041	2,026	2,028	14,500	2,028
2025-06-24	2,043	2,049	2,035	2,035	14,400	2,035
2025-06-23	2,053	2,053	2,042	2,042	12,300	2,042
2025-06-20	2,055	2,057	2,051	2,053	15,000	2,053
2025-06-19	2,062	2,062	2,054	2,057	8,000	2,057
2025-06-18	2,050	2,062	2,049	2,055	14,800	2,055
2025-06-17	2,043	2,053	2,036	2,049	14,000	2,049
2025-06-16	2,028	2,044	2,028	2,043	12,900	2,043
2025-06-13	2,025	2,036	2,023	2,028	12,500	2,028
2025-06-12	2,030	2,040	2,028	2,034	12,100	2,034
2025-06-11	2,032	2,034	2,023	2,029	9,400	2,029
2025-06-10	2,025	2,033	2,025	2,026	7,500	2,026
2025-06-09	2,029	2,031	2,025	2,025	7,700	2,025
2025-06-06	2,020	2,034	2,020	2,029	11,100	2,029
2025-06-05	2,021	2,025	2,018	2,020	13,500	2,020
2025-06-04	2,029	2,029	2,020	2,021	9,900	2,021
2025-06-03	2,037	2,037	2,021	2,022	18,300	2,022
2025-06-02	2,032	2,043	2,032	2,037	10,500	2,037
2025-05-30	2,036	2,040	2,028	2,039	9,300	2,039
2025-05-29	2,039	2,039	2,031	2,036	15,100	2,036
2025-05-28	2,034	2,039	2,029	2,034	11,800	2,034
2025-05-27	2,023	2,030	2,023	2,030	12,100	2,030
2025-05-26	2,022	2,034	2,022	2,026	11,600	2,026
2025-05-23	2,024	2,027	2,020	2,021	12,800	2,021
2025-05-22	2,036	2,039	2,023	2,023	14,200	2,023
2025-05-21	2,033	2,044	2,027	2,030	13,100	2,030
2025-05-20	2,065	2,071	2,028	2,030	31,600	2,030
2025-05-19	2,056	2,066	2,051	2,060	17,600	2,060
2025-05-16	2,045	2,058	2,042	2,056	12,600	2,056
2025-05-15	2,052	2,065	2,050	2,051	11,700	2,051
2025-05-14	2,074	2,074	2,047	2,057	21,400	2,057
2025-05-13	2,096	2,096	2,078	2,078	13,300	2,078
2025-05-12	2,078	2,094	2,074	2,086	17,500	2,086
2025-05-09	2,069	2,078	2,061	2,078	10,700	2,078
2025-05-08	2,055	2,068	2,039	2,057	20,500	2,057
2025-05-07	2,060	2,067	2,052	2,055	21,000	2,055
2025-05-02	2,065	2,068	2,048	2,061	18,000	2,061
2025-05-01	2,073	2,075	2,060	2,071	16,100	2,071
2025-04-30	2,072	2,076	2,059	2,073	15,400	2,073
2025-04-28	2,085	2,095	2,072	2,072	14,300	2,072
2025-04-25	2,093	2,094	2,080	2,085	13,400	2,085
2025-04-24	2,112	2,114	2,086	2,091	12,900	2,091
2025-04-23	2,113	2,115	2,102	2,113	21,600	2,113
2025-04-22	2,108	2,113	2,100	2,112	19,700	2,112
2025-04-21	2,090	2,105	2,090	2,105	23,400	2,105
2025-04-18	2,069	2,087	2,069	2,087	24,000	2,087
2025-04-17	2,061	2,068	2,055	2,066	6,200	2,066
2025-04-16	2,068	2,069	2,056	2,056	9,900	2,056
2025-04-15	2,069	2,075	2,052	2,052	12,500	2,052
2025-04-14	2,078	2,080	2,052	2,063	30,200	2,063
2025-04-11	2,069	2,069	2,032	2,059	17,700	2,059
2025-04-10	2,068	2,077	2,025	2,077	31,100	2,077
2025-04-09	2,000	2,013	1,981	2,008	23,400	2,008
2025-04-08	1,984	2,018	1,952	2,008	28,700	2,008
2025-04-07	1,950	1,970	1,892	1,944	77,900	1,944
2025-04-04	2,006	2,016	1,988	2,008	50,400	2,008
2025-04-03	2,015	2,040	2,010	2,029	26,500	2,029
2025-04-02	2,056	2,056	2,023	2,032	20,700	2,032
2025-04-01	2,058	2,075	2,051	2,053	11,100	2,053
2025-03-31	2,066	2,074	2,052	2,058	24,500	2,058
2025-03-28	2,077	2,092	2,069	2,091	20,200	2,091
2025-03-27	2,062	2,092	2,062	2,092	37,800	2,092
2025-03-26	2,059	2,071	2,048	2,062	27,500	2,062
2025-03-25	2,045	2,056	2,033	2,050	21,200	2,050
2025-03-24	2,065	2,065	2,045	2,045	17,800	2,045
2025-03-21	2,048	2,065	2,047	2,065	14,600	2,065
2025-03-19	2,055	2,064	2,055	2,056	14,000	2,056
2025-03-18	2,041	2,066	2,041	2,066	19,800	2,066
2025-03-17	2,041	2,046	2,034	2,046	15,600	2,046
2025-03-14	2,035	2,044	2,027	2,040	19,200	2,040
2025-03-13	2,043	2,051	2,035	2,039	15,100	2,039
2025-03-12	2,058	2,058	2,043	2,046	16,000	2,046
2025-03-11	2,058	2,066	2,048	2,058	18,700	2,058
2025-03-10	2,071	2,071	2,054	2,067	14,600	2,067
2025-03-07	2,054	2,068	2,036	2,063	27,900	2,063
2025-03-06	2,040	2,055	2,032	2,053	21,600	2,053
2025-03-05	2,031	2,051	2,023	2,023	27,900	2,023
2025-03-04	2,047	2,047	2,015	2,030	52,100	2,030
2025-03-03	2,091	2,091	2,048	2,052	65,600	2,052
2025-02-28	2,090	2,091	2,062	2,091	47,000	2,091
2025-02-27	2,114	2,114	2,087	2,090	215,200	2,090
2025-02-26	2,135	2,161	2,135	2,160	331,500	2,160
2025-02-25	2,124	2,140	2,115	2,135	128,600	2,135
2025-02-21	2,105	2,109	2,100	2,109	47,300	2,109
2025-02-20	2,105	2,108	2,101	2,105	36,700	2,105
2025-02-19	2,108	2,117	2,105	2,107	29,900	2,107
2025-02-18	2,110	2,114	2,105	2,108	39,300	2,108
2025-02-17	2,116	2,120	2,110	2,110	70,000	2,110
2025-02-14	2,124	2,124	2,111	2,117	27,900	2,117
2025-02-13	2,113	2,125	2,109	2,124	21,900	2,124
2025-02-12	2,117	2,121	2,108	2,111	26,400	2,111
2025-02-10	2,101	2,111	2,101	2,105	30,500	2,105
2025-02-07	2,117	2,117	2,100	2,100	28,700	2,100
2025-02-06	2,117	2,117	2,100	2,103	27,500	2,103
2025-02-05	2,118	2,130	2,106	2,106	28,000	2,106
2025-02-04	2,144	2,144	2,110	2,110	29,400	2,110
2025-02-03	2,148	2,149	2,130	2,130	34,900	2,130
2025-01-31	2,157	2,157	2,139	2,141	26,500	2,141
2025-01-30	2,149	2,167	2,141	2,159	37,900	2,159
2025-01-29	2,151	2,154	2,136	2,136	26,200	2,136
2025-01-28	2,131	2,148	2,127	2,148	22,000	2,148
2025-01-27	2,120	2,128	2,111	2,115	23,300	2,115
2025-01-24	2,100	2,115	2,099	2,099	27,000	2,099
2025-01-23	2,118	2,118	2,096	2,100	33,600	2,100
2025-01-22	2,134	2,134	2,106	2,106	26,100	2,106
2025-01-21	2,113	2,136	2,110	2,124	20,700	2,124
2025-01-20	2,121	2,123	2,110	2,110	20,600	2,110
2025-01-17	2,160	2,160	2,109	2,118	31,700	2,118
2025-01-16	2,164	2,169	2,155	2,162	13,800	2,162
2025-01-15	2,170	2,173	2,148	2,169	24,300	2,169
2025-01-14	2,244	2,244	2,149	2,164	52,700	2,164
2025-01-10	2,171	2,259	2,168	2,248	114,400	2,248
2025-01-09	2,143	2,158	2,131	2,131	25,000	2,131
2025-01-08	2,170	2,172	2,146	2,146	21,300	2,146
2025-01-07	2,160	2,172	2,146	2,162	22,700	2,162
2025-01-06	2,199	2,205	2,163	2,165	47,700	2,165

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

2026年02月
日	月	火	水	木	金	土
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
« 01月30日

2882 (株)イートアンドホールディングス の時系列データ [2025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 [2025年度]