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 | 2,111 | -15 | -0.7 | 21,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,635 | 1,727 | 1,601 | 1,680 | +30 | +1.8 | 62,500 |
| 4/10 | 1,480 | 1,744 | 1,480 | 1,650 | +140 | +9.3 | 141,600 |
| 4/3 | 1,630 | 1,771 | 1,501 | 1,510 | -245 | -14.0 | 254,000 |
| 3/27 | 1,802 | 1,850 | 1,715 | 1,755 | -45 | -2.5 | 381,100 |
| 3/19 | 1,584 | 1,844 | 1,500 | 1,800 | +296 | +19.7 | 202,700 |
| 3/13 | 1,617 | 1,696 | 1,441 | 1,504 | -172 | -10.3 | 220,500 |
| 3/6 | 1,580 | 1,760 | 1,571 | 1,676 | +91 | +5.7 | 199,800 |
| 2/28 | 1,780 | 1,807 | 1,582 | 1,585 | -241 | -13.2 | 224,100 |
| 2/21 | 1,890 | 1,890 | 1,813 | 1,826 | -73 | -3.8 | 157,400 |
| 2/14 | 1,890 | 1,904 | 1,871 | 1,899 | -3 | -0.2 | 98,900 |
| 2/7 | 1,840 | 1,913 | 1,840 | 1,902 | +24 | +1.3 | 141,700 |
| 1/31 | 1,859 | 1,897 | 1,850 | 1,878 | -13 | -0.7 | 132,400 |
| 1/24 | 1,886 | 1,949 | 1,886 | 1,891 | +16 | +0.9 | 150,200 |
| 1/17 | 1,855 | 1,883 | 1,826 | 1,875 | +20 | +1.1 | 88,600 |
| 1/10 | 1,827 | 1,869 | 1,800 | 1,855 | +28 | +1.5 | 171,700 |
| 12/30 | 1,805 | 1,827 | 1,798 | 1,827 | +38 | +2.1 | 51,000 |
| 12/27 | 1,789 | 1,794 | 1,778 | 1,789 | 0 | 0.0 | 47,600 |
| 12/20 | 1,778 | 1,795 | 1,770 | 1,789 | +8 | +0.5 | 55,000 |
| 12/13 | 1,785 | 1,798 | 1,778 | 1,781 | -3 | -0.2 | 59,900 |
| 12/6 | 1,780 | 1,790 | 1,775 | 1,784 | +1 | +0.1 | 33,600 |
| 11/29 | 1,795 | 1,800 | 1,762 | 1,783 | -9 | -0.5 | 46,200 |
| 11/22 | 1,800 | 1,800 | 1,782 | 1,792 | 0 | 0.0 | 48,900 |
| 11/15 | 1,760 | 1,798 | 1,750 | 1,792 | +36 | +2.1 | 61,000 |
| 11/8 | 1,770 | 1,787 | 1,750 | 1,756 | -11 | -0.6 | 42,800 |
| 11/1 | 1,735 | 1,819 | 1,728 | 1,767 | +33 | +1.9 | 113,800 |
| 10/25 | 1,718 | 1,736 | 1,708 | 1,734 | +15 | +0.9 | 43,600 |
| 10/18 | 1,713 | 1,757 | 1,707 | 1,719 | +16 | +0.9 | 58,900 |
| 10/11 | 1,749 | 1,749 | 1,681 | 1,703 | -44 | -2.5 | 64,200 |
| 10/4 | 1,695 | 1,750 | 1,683 | 1,747 | +52 | +3.1 | 98,600 |
| 9/27 | 1,730 | 1,741 | 1,671 | 1,695 | -40 | -2.3 | 349,500 |
▶︎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
