2882東証P貸借
業種 食料品
イートアンドホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,271 (23/05/10) | 1,924 (23/10/18) |
年初来高値 | 年初来安値 |
---|---|
2,167 (24/01/10) | 1,928 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,962 | 1,970 | 1,949 | 1,970 | +12 | +0.6 | 27,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,962 | 1,968 | 1,955 | 1,958 | -5 | -0.3 | 20,000 |
4/24 | 1,975 | 1,976 | 1,959 | 1,963 | -12 | -0.6 | 27,800 |
4/23 | 1,971 | 1,981 | 1,971 | 1,975 | +4 | +0.2 | 16,400 |
4/22 | 1,947 | 1,977 | 1,947 | 1,971 | +27 | +1.4 | 26,100 |
4/19 | 1,955 | 1,959 | 1,928 | 1,944 | -6 | -0.3 | 34,700 |
4/18 | 1,937 | 1,966 | 1,937 | 1,950 | +19 | +1.0 | 24,500 |
4/17 | 1,962 | 1,962 | 1,931 | 1,931 | -30 | -1.5 | 59,800 |
4/16 | 1,978 | 1,978 | 1,961 | 1,961 | -25 | -1.3 | 45,200 |
4/15 | 1,978 | 1,993 | 1,969 | 1,986 | +3 | +0.2 | 44,000 |
4/12 | 2,010 | 2,044 | 1,980 | 1,983 | -21 | -1.1 | 105,500 |
4/11 | 2,042 | 2,042 | 2,004 | 2,004 | -38 | -1.9 | 45,000 |
4/10 | 2,035 | 2,046 | 2,035 | 2,042 | +8 | +0.4 | 15,000 |
4/9 | 2,036 | 2,039 | 2,028 | 2,034 | +3 | +0.2 | 11,500 |
4/8 | 2,017 | 2,035 | 2,016 | 2,031 | +11 | +0.5 | 22,700 |
4/5 | 2,007 | 2,020 | 2,006 | 2,020 | +9 | +0.5 | 18,400 |
4/4 | 2,020 | 2,020 | 2,001 | 2,011 | -9 | -0.5 | 26,100 |
4/3 | 2,014 | 2,025 | 2,008 | 2,020 | +7 | +0.4 | 23,300 |
4/2 | 2,044 | 2,044 | 2,007 | 2,013 | -31 | -1.5 | 31,700 |
4/1 | 2,049 | 2,051 | 2,034 | 2,044 | +4 | +0.2 | 19,800 |
3/29 | 2,021 | 2,046 | 2,021 | 2,040 | +21 | +1.0 | 28,700 |
3/28 | 2,026 | 2,035 | 2,011 | 2,019 | -7 | -0.4 | 23,800 |
3/27 | 2,020 | 2,031 | 2,020 | 2,026 | +6 | +0.3 | 28,400 |
3/26 | 2,022 | 2,023 | 2,005 | 2,020 | -2 | -0.1 | 26,100 |
3/25 | 2,030 | 2,037 | 2,020 | 2,022 | -2 | -0.1 | 24,200 |
3/22 | 2,020 | 2,035 | 2,019 | 2,024 | +6 | +0.3 | 26,500 |
3/21 | 2,040 | 2,040 | 2,017 | 2,018 | -14 | -0.7 | 25,800 |
3/19 | 2,025 | 2,038 | 2,013 | 2,032 | +11 | +0.5 | 25,300 |
3/18 | 2,040 | 2,040 | 2,018 | 2,021 | -8 | -0.4 | 22,700 |
3/15 | 2,024 | 2,039 | 2,018 | 2,029 | -1 | -0.1 | 23,100 |
3/14 | 2,027 | 2,035 | 2,022 | 2,030 | +10 | +0.5 | 23,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて