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
2,110.1
円
(14:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,218 (24/10/21) | 1,919 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218 (24/10/21) | 1,919 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,128 | 2,138 | 2,105 | 2,116 | -10 | -0.5 | 22,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,741 | 1,750 | 1,722 | 1,735 | -6 | -0.3 | 93,300 |
| 9/13 | 1,715 | 1,741 | 1,704 | 1,741 | +26 | +1.5 | 96,300 |
| 9/6 | 1,697 | 1,728 | 1,692 | 1,715 | +19 | +1.1 | 79,400 |
| 8/30 | 1,676 | 1,696 | 1,668 | 1,696 | +18 | +1.1 | 44,200 |
| 8/23 | 1,685 | 1,699 | 1,666 | 1,678 | -1 | -0.1 | 44,800 |
| 8/16 | 1,669 | 1,684 | 1,658 | 1,679 | +10 | +0.6 | 27,800 |
| 8/9 | 1,636 | 1,680 | 1,626 | 1,669 | +41 | +2.5 | 42,500 |
| 8/2 | 1,664 | 1,668 | 1,628 | 1,628 | -30 | -1.8 | 41,300 |
| 7/26 | 1,654 | 1,684 | 1,639 | 1,658 | +2 | +0.1 | 31,400 |
| 7/19 | 1,671 | 1,676 | 1,626 | 1,656 | -15 | -0.9 | 29,800 |
| 7/12 | 1,669 | 1,685 | 1,660 | 1,671 | +2 | +0.1 | 39,500 |
| 7/5 | 1,643 | 1,670 | 1,628 | 1,669 | +44 | +2.7 | 38,200 |
| 6/28 | 1,635 | 1,639 | 1,613 | 1,625 | -5 | -0.3 | 26,700 |
| 6/21 | 1,662 | 1,663 | 1,630 | 1,630 | -30 | -1.8 | 31,100 |
| 6/14 | 1,639 | 1,661 | 1,635 | 1,660 | +21 | +1.3 | 42,700 |
| 6/7 | 1,618 | 1,649 | 1,606 | 1,639 | +21 | +1.3 | 26,300 |
| 5/31 | 1,632 | 1,656 | 1,615 | 1,618 | -7 | -0.4 | 28,700 |
| 5/24 | 1,620 | 1,635 | 1,605 | 1,625 | +7 | +0.4 | 28,300 |
| 5/17 | 1,607 | 1,619 | 1,550 | 1,618 | +15 | +0.9 | 47,500 |
| 5/10 | 1,645 | 1,655 | 1,602 | 1,603 | -36 | -2.2 | 49,500 |
| 4/26 | 1,627 | 1,655 | 1,600 | 1,639 | +14 | +0.9 | 60,200 |
| 4/19 | 1,647 | 1,676 | 1,620 | 1,625 | -15 | -0.9 | 41,800 |
| 4/12 | 1,644 | 1,650 | 1,600 | 1,640 | -10 | -0.6 | 45,900 |
| 4/5 | 1,676 | 1,716 | 1,642 | 1,650 | -21 | -1.3 | 77,800 |
| 3/29 | 1,707 | 1,733 | 1,670 | 1,671 | -65 | -3.7 | 272,300 |
| 3/22 | 1,730 | 1,743 | 1,710 | 1,736 | +15 | +0.9 | 147,600 |
| 3/15 | 1,700 | 1,745 | 1,694 | 1,721 | +1 | +0.1 | 80,200 |
| 3/8 | 1,749 | 1,760 | 1,703 | 1,720 | -22 | -1.3 | 82,000 |
| 3/1 | 1,700 | 1,750 | 1,700 | 1,742 | ー | ー | 77,800 |
▶︎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
