KabuInsight

イートアンドホールディングス

2882
プライム/食料品/EAT&HOLDINGS Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,952.01,960.01,950.01,954.0-5.0-0.26%24,400
2026-03-121,965.01,965.01,941.01,959.0-2.0-0.10%37,200
2026-03-111,960.01,965.01,947.01,961.0+14.0+0.72%22,400
2026-03-101,944.01,952.01,931.01,947.0+12.0+0.62%37,000
2026-03-091,930.01,942.01,912.01,935.0-7.0-0.36%72,400
2026-03-061,955.01,955.01,935.01,942.0-16.0-0.82%41,500
2026-03-051,946.01,965.01,943.01,958.0+29.0+1.50%46,900
2026-03-041,930.01,935.01,916.01,929.0-7.0-0.36%90,400
2026-03-031,953.01,953.01,935.01,936.0-15.0-0.77%85,400
2026-03-021,986.01,986.01,951.01,951.0-38.0-1.91%105,300
2026-02-272,000.02,004.01,987.01,989.0-9.0-0.45%67,000
2026-02-262,003.02,035.01,998.01,998.0-81.0-3.90%199,600
2026-02-252,084.02,087.02,077.02,079.0-3.0-0.14%224,000
2026-02-242,076.02,087.02,076.02,082.0+2.0+0.10%88,200
2026-02-202,085.02,090.02,080.02,080.0-10.0-0.48%46,400
2026-02-192,073.02,091.02,072.02,090.0+15.0+0.72%45,200
2026-02-182,088.02,098.02,075.02,075.0-9.0-0.43%33,000
2026-02-172,098.02,104.02,084.02,084.0-13.0-0.62%34,100
2026-02-162,100.02,104.02,093.02,097.0-1.0-0.05%37,200
2026-02-132,094.02,100.02,090.02,098.0+6.0+0.29%18,500
2026-02-122,098.02,099.02,092.02,092.0+1.0+0.05%29,600
2026-02-102,079.02,093.02,079.02,091.0+12.0+0.58%20,300
2026-02-092,091.02,094.02,078.02,079.0-4.0-0.19%22,900
2026-02-062,078.02,086.02,075.02,083.0+5.0+0.24%15,400
2026-02-052,077.02,083.02,075.02,078.0-2.0-0.10%22,300
2026-02-042,060.02,080.02,058.02,080.0+19.0+0.92%20,000
2026-02-032,070.02,072.02,057.02,061.0-5.0-0.24%27,900
2026-02-022,065.02,077.02,058.02,066.0+3.0+0.15%23,800
2026-01-302,042.02,063.02,041.02,063.0+25.0+1.23%23,600
2026-01-292,036.02,047.02,032.02,038.0-2.0-0.10%29,900
2026-01-282,050.02,057.02,035.02,040.0-10.0-0.49%25,200
2026-01-272,060.02,070.02,050.02,050.0-6.0-0.29%22,800
2026-01-262,070.02,080.02,056.02,056.0-9.0-0.44%40,200
2026-01-232,062.02,066.02,055.02,065.0+11.0+0.54%19,400
2026-01-222,048.02,063.02,047.02,054.0+4.0+0.20%13,600
2026-01-212,061.02,069.02,050.02,050.0-14.0-0.68%21,000
2026-01-202,065.02,075.02,056.02,064.0-6.0-0.29%27,100
2026-01-192,088.02,095.02,070.02,070.0-5.0-0.24%25,600
2026-01-162,080.02,083.02,070.02,075.0-4.0-0.19%24,100
2026-01-152,055.02,085.02,049.02,079.0+43.0+2.11%64,700
2026-01-142,050.02,050.02,036.02,036.0-8.0-0.39%34,500
2026-01-132,052.02,058.02,044.02,044.00.00.00%25,900
2026-01-092,040.02,048.02,035.02,044.0+9.0+0.44%18,100
2026-01-082,042.02,047.02,032.02,035.0-7.0-0.34%17,900
2026-01-072,041.02,052.02,039.02,042.0+9.0+0.44%33,500
2026-01-062,030.02,039.02,027.02,033.0+11.0+0.54%22,400
2026-01-052,034.02,035.02,022.02,022.0-1.0-0.05%19,500
2025-12-302,025.02,030.02,020.02,023.0+1.0+0.05%25,100
2025-12-292,008.02,022.02,001.02,022.0+16.0+0.80%31,600
2025-12-262,007.02,010.02,001.02,006.0+5.0+0.25%28,100
2025-12-251,991.02,004.01,987.02,001.0+16.0+0.81%31,500
2025-12-241,984.01,992.01,984.01,985.0+1.0+0.05%18,200
2025-12-231,972.01,986.01,971.01,984.0+16.0+0.81%26,400
2025-12-221,971.01,977.01,966.01,968.0+1.0+0.05%27,800
2025-12-191,956.01,969.01,956.01,967.0+12.0+0.61%25,000
2025-12-181,942.01,955.01,940.01,955.0+15.0+0.77%24,600
2025-12-171,952.01,952.01,940.01,940.0-5.0-0.26%26,600
2025-12-161,951.01,952.01,944.01,945.0-4.0-0.21%33,500
2025-12-151,949.01,951.01,945.01,949.0+6.0+0.31%21,100
2025-12-121,957.01,960.01,943.01,943.0-8.0-0.41%56,800
2025-12-111,963.01,973.01,951.01,951.0-19.0-0.96%29,500
2025-12-101,962.01,973.01,960.01,970.0+10.0+0.51%20,800
2025-12-091,969.01,973.01,957.01,960.0-1.0-0.05%37,400
2025-12-081,969.01,976.01,960.01,961.0+3.0+0.15%41,000
2025-12-051,960.01,962.01,951.01,958.0-2.0-0.10%35,200
2025-12-041,966.01,967.01,955.01,960.00.00.00%36,400
2025-12-031,970.01,973.01,960.01,960.0-11.0-0.56%27,700
2025-12-021,978.01,978.01,967.01,971.0-7.0-0.35%34,000
2025-12-011,998.01,999.01,978.01,978.0-16.0-0.80%38,300
2025-11-281,981.01,994.01,981.01,994.0+13.0+0.66%27,000
2025-11-271,985.01,989.01,980.01,981.0-5.0-0.25%26,800
2025-11-261,988.01,995.01,984.01,986.0-2.0-0.10%28,600
2025-11-251,975.01,992.01,970.01,988.0+13.0+0.66%48,200
2025-11-211,929.01,975.01,929.01,975.0+46.0+2.38%49,400
2025-11-201,932.01,943.01,929.01,929.0-4.0-0.21%55,700
2025-11-191,951.01,951.01,933.01,933.0-20.0-1.02%84,000
2025-11-181,968.01,973.01,953.01,953.0-15.0-0.76%66,000
2025-11-171,977.01,980.01,968.01,968.0-10.0-0.51%38,500
2025-11-141,979.01,981.01,970.01,978.0+1.0+0.05%35,900
2025-11-131,981.01,984.01,977.01,977.0-4.0-0.20%20,900
2025-11-121,985.01,993.01,980.01,981.0+4.0+0.20%23,700
2025-11-111,989.01,989.01,977.01,977.0-11.0-0.55%24,400
2025-11-101,992.01,994.01,986.01,988.0+1.0+0.05%20,400
2025-11-071,975.01,991.01,975.01,987.0+12.0+0.61%17,500
2025-11-061,989.01,989.01,974.01,975.0-7.0-0.35%25,100
2025-11-051,974.01,992.01,970.01,982.0+8.0+0.41%31,400
2025-11-041,965.01,975.01,961.01,974.0+14.0+0.71%32,300
2025-10-311,982.01,990.01,960.01,960.0-23.0-1.16%55,900
2025-10-301,986.01,990.01,979.01,983.0-7.0-0.35%107,500
2025-10-292,003.02,003.01,986.01,990.0-14.0-0.70%59,500
2025-10-282,017.02,017.02,004.02,004.0-22.0-1.09%26,700
2025-10-272,017.02,033.02,016.02,026.0+9.0+0.45%21,800
2025-10-242,031.02,031.02,017.02,017.0-20.0-0.98%18,000
2025-10-232,031.02,040.02,029.02,037.0+2.0+0.10%15,300
2025-10-222,022.02,035.02,016.02,035.0+17.0+0.84%13,300
2025-10-212,025.02,025.02,016.02,018.0+1.0+0.05%13,900
2025-10-202,024.02,028.02,015.02,017.0-4.0-0.20%14,700
2025-10-172,032.02,034.02,018.02,021.0-11.0-0.54%16,100
2025-10-162,035.02,042.02,024.02,032.0-3.0-0.15%18,200
2025-10-152,043.02,043.02,022.02,035.0-8.0-0.39%22,500
2025-10-141,999.02,043.01,989.02,043.0+42.0+2.10%74,000
2025-10-102,010.02,011.02,000.02,001.0-12.0-0.60%58,000
2025-10-092,016.02,018.02,004.02,013.0-3.0-0.15%36,000
2025-10-082,017.02,028.02,016.02,016.0-2.0-0.10%19,000
2025-10-072,030.02,030.02,016.02,018.0-16.0-0.79%23,400
2025-10-062,032.02,036.02,015.02,034.0+23.0+1.14%25,100
2025-10-032,009.02,020.02,009.02,011.0+3.0+0.15%17,400
2025-10-022,023.02,023.02,008.02,008.0-14.0-0.69%32,200
2025-10-012,051.02,051.02,022.02,022.0-24.0-1.17%43,300
2025-09-302,065.02,065.02,045.02,046.0-17.0-0.82%28,600
2025-09-292,078.02,078.02,063.02,063.0-14.0-0.67%21,000
2025-09-262,069.02,077.02,061.02,077.0+6.0+0.29%29,100
2025-09-252,062.02,072.02,060.02,071.0+11.0+0.53%15,000
2025-09-242,047.02,060.02,047.02,060.0+14.0+0.68%15,900
2025-09-222,050.02,057.02,046.02,046.0-4.0-0.20%15,300
2025-09-192,060.02,063.02,045.02,050.0-7.0-0.34%25,300
2025-09-182,060.02,067.02,052.02,057.0-5.0-0.24%18,400
2025-09-172,060.02,069.02,056.02,062.0-4.0-0.19%14,700
2025-09-162,052.02,068.02,045.02,066.0+14.0+0.68%17,900
2025-09-122,068.02,068.02,048.02,052.0——28,600

直近120営業日分を表示