イートアンドホールディングス(2882) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/14 1,835.0 1,851.0 1,826.0 1,836.0 17,200
2021/05/13 1,828.0 1,837.0 1,811.0 1,817.0 23,500
2021/05/12 1,842.0 1,842.0 1,821.0 1,828.0 19,900
2021/05/11 1,847.0 1,849.0 1,825.0 1,825.0 22,100
2021/05/10 1,860.0 1,869.0 1,849.0 1,852.0 17,400
2021/05/07 1,827.0 1,854.0 1,827.0 1,847.0 14,900
2021/05/06 1,834.0 1,839.0 1,823.0 1,825.0 15,000
2021/04/30 1,823.0 1,847.0 1,815.0 1,815.0 30,700
2021/04/28 1,835.0 1,840.0 1,818.0 1,818.0 30,300
2021/04/27 1,845.0 1,855.0 1,835.0 1,839.0 19,700
2021/04/26 1,861.0 1,861.0 1,832.0 1,844.0 23,300
2021/04/23 1,832.0 1,859.0 1,830.0 1,839.0 27,500
2021/04/22 1,863.0 1,884.0 1,827.0 1,831.0 29,800
2021/04/21 1,850.0 1,860.0 1,828.0 1,841.0 33,300
2021/04/20 1,869.0 1,877.0 1,857.0 1,860.0 21,600
2021/04/19 1,893.0 1,894.0 1,872.0 1,873.0 35,800
2021/04/16 1,871.0 1,885.0 1,858.0 1,878.0 16,800
2021/04/15 1,906.0 1,927.0 1,868.0 1,868.0 28,800
2021/04/14 1,951.0 1,967.0 1,905.0 1,906.0 26,200
2021/04/13 1,983.0 2,007.0 1,952.0 1,957.0 29,900
2021/04/12 1,990.0 1,991.0 1,971.0 1,983.0 12,600
2021/04/09 1,957.0 1,986.0 1,942.0 1,976.0 34,300
2021/04/08 1,987.0 1,987.0 1,958.0 1,962.0 39,000
2021/04/07 1,981.0 2,009.0 1,974.0 1,999.0 21,800
2021/04/06 1,990.0 2,005.0 1,973.0 1,992.0 21,200
2021/04/05 2,000.0 2,006.0 1,980.0 1,994.0 20,700
2021/04/02 1,977.0 2,007.0 1,975.0 1,994.0 30,500
2021/04/01 1,970.0 1,970.0 1,952.0 1,964.0 18,300
2021/03/31 1,967.0 1,975.0 1,951.0 1,958.0 13,600
2021/03/30 2,010.0 2,010.0 1,949.0 1,967.0 27,600
2021/03/29 1,962.0 1,983.0 1,938.0 1,952.0 44,300
2021/03/26 1,950.0 1,976.0 1,944.0 1,976.0 19,500
2021/03/25 1,947.0 1,947.0 1,925.0 1,943.0 12,200
2021/03/24 1,958.0 1,962.0 1,897.0 1,925.0 21,400
2021/03/23 2,013.0 2,013.0 1,953.0 1,954.0 19,300
2021/03/22 2,000.0 2,020.0 1,987.0 2,013.0 28,800
2021/03/19 1,982.0 2,005.0 1,969.0 2,002.0 41,600
2021/03/18 1,972.0 1,983.0 1,968.0 1,982.0 30,900
2021/03/17 1,925.0 1,980.0 1,924.0 1,980.0 69,400
2021/03/16 1,900.0 1,925.0 1,900.0 1,925.0 33,300
2021/03/15 1,890.0 1,915.0 1,888.0 1,915.0 38,200
2021/03/12 1,897.0 1,906.0 1,887.0 1,892.0 23,900
2021/03/11 1,911.0 1,912.0 1,896.0 1,910.0 22,400
2021/03/10 1,904.0 1,910.0 1,889.0 1,910.0 28,900
2021/03/09 1,881.0 1,908.0 1,870.0 1,904.0 42,200
2021/03/08 1,895.0 1,895.0 1,858.0 1,866.0 30,600
2021/03/05 1,880.0 1,881.0 1,846.0 1,881.0 25,600
2021/03/04 1,868.0 1,887.0 1,864.0 1,884.0 24,000
2021/03/03 1,887.0 1,890.0 1,860.0 1,887.0 32,700
2021/03/02 1,869.0 1,888.0 1,849.0 1,884.0 49,800