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
2,111.3
円
(09:53)
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 | 2,113 | -13 | -0.6 | 20,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,886 | 1,950 | 1,865 | 1,875 | -11 | -0.6 | 82,500 |
| 11/6 | 1,822 | 1,900 | 1,822 | 1,886 | +63 | +3.5 | 45,300 |
| 10/30 | 1,835 | 1,862 | 1,811 | 1,823 | -4 | -0.2 | 45,200 |
| 10/23 | 1,856 | 1,899 | 1,813 | 1,827 | -29 | -1.6 | 48,400 |
| 10/16 | 1,899 | 1,910 | 1,840 | 1,856 | -44 | -2.3 | 51,600 |
| 10/9 | 1,899 | 1,962 | 1,899 | 1,900 | +12 | +0.6 | 94,400 |
| 10/2 | 2,010 | 2,029 | 1,888 | 1,888 | -122 | -6.1 | 290,200 |
| 9/25 | 1,970 | 2,010 | 1,965 | 2,010 | +32 | +1.6 | 108,400 |
| 9/18 | 1,962 | 1,980 | 1,902 | 1,978 | +17 | +0.9 | 116,300 |
| 9/11 | 1,852 | 1,965 | 1,852 | 1,961 | +109 | +5.9 | 172,600 |
| 9/4 | 1,813 | 1,864 | 1,810 | 1,852 | +51 | +2.8 | 148,700 |
| 8/28 | 1,834 | 1,854 | 1,795 | 1,801 | -22 | -1.2 | 196,400 |
| 8/21 | 1,810 | 1,839 | 1,802 | 1,823 | +13 | +0.7 | 75,800 |
| 8/14 | 1,820 | 1,844 | 1,800 | 1,810 | -17 | -0.9 | 98,200 |
| 8/7 | 1,703 | 1,834 | 1,703 | 1,827 | +127 | +7.5 | 86,500 |
| 7/31 | 1,782 | 1,800 | 1,700 | 1,700 | -67 | -3.8 | 75,200 |
| 7/22 | 1,766 | 1,789 | 1,756 | 1,767 | +13 | +0.7 | 26,500 |
| 7/17 | 1,709 | 1,778 | 1,709 | 1,754 | +52 | +3.1 | 50,100 |
| 7/10 | 1,760 | 1,798 | 1,702 | 1,702 | -58 | -3.3 | 42,800 |
| 7/3 | 1,798 | 1,800 | 1,733 | 1,760 | -40 | -2.2 | 53,100 |
| 6/26 | 1,802 | 1,814 | 1,777 | 1,800 | -15 | -0.8 | 39,600 |
| 6/19 | 1,799 | 1,815 | 1,758 | 1,815 | +39 | +2.2 | 51,300 |
| 6/12 | 1,814 | 1,817 | 1,750 | 1,776 | -34 | -1.9 | 51,100 |
| 6/5 | 1,790 | 1,814 | 1,779 | 1,810 | +21 | +1.2 | 49,400 |
| 5/29 | 1,790 | 1,817 | 1,769 | 1,789 | +22 | +1.3 | 70,300 |
| 5/22 | 1,747 | 1,770 | 1,732 | 1,767 | +23 | +1.3 | 38,400 |
| 5/15 | 1,750 | 1,787 | 1,709 | 1,744 | -6 | -0.3 | 59,100 |
| 5/8 | 1,726 | 1,750 | 1,711 | 1,750 | +27 | +1.6 | 22,900 |
| 5/1 | 1,713 | 1,750 | 1,700 | 1,723 | +15 | +0.9 | 44,200 |
| 4/24 | 1,680 | 1,712 | 1,614 | 1,708 | +28 | +1.7 | 67,500 |
▶︎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
