日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

飯田グループホールディングス(3291)の株価時系列情報

飯田グループホールディングス(3291)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 1,943 1,987 1,934 1,982 1,327,200
2024/04/15 1,942 1,947 1,920 1,946 875,700
2024/04/12 1,925 1,971 1,922 1,948 815,700
2024/04/11 1,930 1,937 1,917 1,935 884,700
2024/04/10 2,003 2,023 1,951 1,954 1,571,500
2024/04/09 1,924 1,955 1,916 1,948 2,067,100
2024/04/08 1,976 1,986 1,946 1,952 681,900
2024/04/05 1,947 1,979 1,936 1,966 577,400
2024/04/04 1,936 1,964 1,927 1,950 834,600
2024/04/03 1,952 1,956 1,919 1,926 1,014,300
2024/04/02 1,999 2,000 1,949 1,963 744,900
2024/04/01 2,000 2,014 1,983 1,999 714,000
2024/03/29 1,976 2,005 1,962 1,994 787,000
2024/03/28 1,973 1,979 1,950 1,952 1,361,600
2024/03/27 1,991 2,027 1,991 2,003 1,477,200
2024/03/26 1,970 1,997 1,966 1,982 1,043,700
2024/03/25 2,017 2,021 1,980 1,980 1,331,400
2024/03/22 2,010 2,028 1,992 2,023 884,600
2024/03/21 2,020 2,034 2,006 2,007 1,254,100
2024/03/19 1,970 2,013 1,954 2,012 1,715,500
2024/03/18 1,970 1,985 1,965 1,974 1,076,900
2024/03/15 1,933 1,960 1,922 1,957 1,802,800
2024/03/14 1,904 1,916 1,894 1,914 993,500
2024/03/13 1,922 1,932 1,902 1,903 887,700
2024/03/12 1,922 1,922 1,890 1,916 821,900
2024/03/11 1,929 1,930 1,894 1,926 981,500
2024/03/08 1,901 1,944 1,901 1,938 879,200
2024/03/07 1,933 1,943 1,907 1,919 984,400
2024/03/06 1,920 1,950 1,910 1,930 1,167,100
2024/03/05 1,924 1,925 1,898 1,906 1,166,400
2024/03/04 1,943 1,960 1,929 1,931 1,004,500
2024/03/01 1,957 1,969 1,944 1,952 1,361,500
2024/02/29 1,956 1,961 1,926 1,932 1,327,100
2024/02/28 1,925 1,967 1,921 1,956 988,700
2024/02/27 1,940 1,952 1,925 1,934 924,800
2024/02/26 1,998 2,009 1,940 1,940 1,491,800
2024/02/22 1,960 1,997 1,948 1,989 1,271,800
2024/02/21 1,954 1,965 1,928 1,947 934,000
2024/02/20 1,952 1,956 1,923 1,936 919,600
2024/02/19 1,940 1,964 1,927 1,942 692,100
2024/02/16 1,896 1,947 1,883 1,936 1,189,500
2024/02/15 1,963 1,968 1,874 1,876 1,650,600
2024/02/14 2,048 2,056 1,943 1,949 2,431,500
2024/02/13 2,154 2,154 2,046 2,091 1,777,300
2024/02/09 2,140 2,160 2,120 2,121 743,100
2024/02/08 2,139 2,176 2,100 2,162 1,211,300
2024/02/07 2,126 2,147 2,106 2,140 834,900
2024/02/06 2,202 2,204 2,127 2,127 1,273,900
2024/02/05 2,204 2,233 2,193 2,229 1,121,800
2024/02/02 2,204 2,210 2,188 2,197 660,400
2024/02/01 2,212 2,221 2,193 2,199 654,100
2024/01/31 2,220 2,247 2,209 2,243 735,900
2024/01/30 2,271 2,272 2,223 2,223 557,500
2024/01/29 2,255 2,264 2,242 2,251 526,600
2024/01/26 2,281 2,282 2,239 2,242 723,600
2024/01/25 2,273 2,286 2,247 2,272 672,100
2024/01/24 2,256 2,280 2,255 2,256 504,400
2024/01/23 2,290 2,321 2,274 2,300 830,700
2024/01/22 2,303 2,335 2,275 2,282 1,161,400
2024/01/19 2,300 2,300 2,242 2,253 915,200
2024/01/18 2,343 2,355 2,255 2,255 777,000
2024/01/17 2,376 2,400 2,344 2,344 609,600
2024/01/16 2,370 2,383 2,344 2,368 722,600
2024/01/15 2,336 2,389 2,330 2,381 694,200
2024/01/12 2,332 2,348 2,306 2,336 791,500
2024/01/11 2,325 2,348 2,309 2,341 934,900
2024/01/10 2,254 2,304 2,245 2,291 811,300
2024/01/09 2,206 2,251 2,198 2,251 912,400
2024/01/05 2,198 2,213 2,174 2,202 569,100
2024/01/04 2,150 2,179 2,098 2,172 861,100
2023/12/29 2,116 2,128 2,098 2,112 555,700
2023/12/28 2,120 2,126 2,102 2,116 498,100
2023/12/27 2,115 2,134 2,115 2,122 466,200
2023/12/26 2,097 2,117 2,089 2,110 492,800
2023/12/25 2,140 2,140 2,091 2,095 367,700
2023/12/22 2,125 2,138 2,112 2,118 593,000
2023/12/21 2,131 2,142 2,117 2,120 555,300
2023/12/20 2,166 2,174 2,149 2,152 666,500
2023/12/19 2,161 2,176 2,133 2,146 534,000
2023/12/18 2,140 2,175 2,125 2,171 630,600
2023/12/15 2,145 2,184 2,145 2,178 886,700
2023/12/14 2,175 2,178 2,110 2,124 900,900
2023/12/13 2,164 2,180 2,153 2,168 758,500
2023/12/12 2,212 2,215 2,170 2,170 600,000
2023/12/11 2,174 2,195 2,167 2,190 699,400
2023/12/08 2,175 2,184 2,149 2,158 873,900
2023/12/07 2,184 2,197 2,168 2,185 712,200
2023/12/06 2,174 2,216 2,166 2,212 537,200
2023/12/05 2,169 2,183 2,154 2,163 705,400
2023/12/04 2,204 2,208 2,154 2,155 788,100
2023/12/01 2,225 2,234 2,210 2,210 555,200
2023/11/30 2,204 2,211 2,177 2,210 1,154,200
2023/11/29 2,238 2,254 2,215 2,215 553,500
2023/11/28 2,255 2,268 2,238 2,245 874,100
2023/11/27 2,336 2,349 2,282 2,282 524,700
2023/11/24 2,344 2,354 2,328 2,339 422,600
2023/11/22 2,275 2,332 2,272 2,311 583,500
2023/11/21 2,261 2,286 2,247 2,280 911,100
2023/11/20 2,311 2,333 2,274 2,279 708,900
2023/11/17 2,288 2,299 2,272 2,294 633,200
2023/11/16 2,265 2,294 2,258 2,281 665,300
2023/11/15 2,279 2,290 2,237 2,258 755,100
2023/11/14 2,292 2,313 2,266 2,268 567,200
2023/11/13 2,313 2,335 2,256 2,273 693,800
2023/11/10 2,345 2,390 2,322 2,332 1,065,800
2023/11/09 2,422 2,452 2,391 2,445 458,500
2023/11/08 2,454 2,454 2,365 2,404 511,700
2023/11/07 2,445 2,476 2,420 2,431 489,300
2023/11/06 2,493 2,493 2,445 2,454 577,900
2023/11/02 2,425 2,442 2,401 2,420 490,700
2023/11/01 2,408 2,409 2,365 2,409 529,800
2023/10/31 2,285 2,331 2,255 2,329 810,900
2023/10/30 2,282 2,295 2,247 2,259 2,436,600
2023/10/27 2,296 2,299 2,271 2,294 410,500
2023/10/26 2,297 2,314 2,254 2,263 497,700
2023/10/25 2,329 2,338 2,308 2,308 373,200
2023/10/24 2,310 2,321 2,262 2,307 443,700
2023/10/23 2,315 2,326 2,296 2,310 375,200
2023/10/20 2,303 2,329 2,283 2,312 332,900
2023/10/19 2,317 2,354 2,316 2,328 328,800
2023/10/18 2,374 2,376 2,326 2,351 347,400
2023/10/17 2,366 2,375 2,318 2,333 275,900
2023/10/16 2,370 2,381 2,326 2,337 434,100
2023/10/13 2,393 2,424 2,388 2,397 511,900
2023/10/12 2,433 2,439 2,412 2,421 495,400
2023/10/11 2,413 2,413 2,376 2,395 575,300
2023/10/10 2,421 2,440 2,393 2,428 586,100
2023/10/06 2,360 2,400 2,360 2,368 510,600
2023/10/05 2,315 2,368 2,307 2,364 710,600
2023/10/04 2,366 2,374 2,302 2,307 669,400
2023/10/03 2,445 2,449 2,403 2,403 417,900
2023/10/02 2,492 2,498 2,457 2,460 551,700
2023/09/29 2,510 2,510 2,469 2,487 563,600
2023/09/28 2,502 2,516 2,477 2,502 544,900
2023/09/27 2,500 2,546 2,497 2,541 504,500
2023/09/26 2,550 2,550 2,511 2,523 491,700
2023/09/25 2,583 2,596 2,559 2,564 349,200
2023/09/22 2,532 2,590 2,521 2,569 446,500
2023/09/21 2,579 2,596 2,557 2,566 512,500
2023/09/20 2,658 2,664 2,592 2,592 658,800
2023/09/19 2,684 2,703 2,628 2,656 830,300
2023/09/15 2,645 2,726 2,641 2,705 1,350,900
2023/09/14 2,557 2,605 2,549 2,595 576,900
2023/09/13 2,558 2,575 2,545 2,552 729,700
2023/09/12 2,480 2,539 2,480 2,534 405,300
2023/09/11 2,500 2,502 2,454 2,473 300,600
2023/09/08 2,525 2,554 2,476 2,481 462,800
2023/09/07 2,555 2,568 2,537 2,545 344,100
2023/09/06 2,521 2,566 2,519 2,557 547,400
2023/09/05 2,514 2,542 2,501 2,533 519,100
2023/09/04 2,455 2,526 2,450 2,520 671,300
2023/09/01 2,400 2,450 2,390 2,433 484,100
2023/08/31 2,386 2,411 2,378 2,388 682,300
2023/08/30 2,377 2,394 2,366 2,382 777,700
2023/08/29 2,342 2,364 2,329 2,355 384,800
2023/08/28 2,295 2,330 2,279 2,330 353,600
2023/08/25 2,317 2,339 2,303 2,331 325,100
2023/08/24 2,341 2,341 2,314 2,322 415,900
2023/08/23 2,297 2,341 2,295 2,340 322,600
2023/08/22 2,315 2,326 2,270 2,312 363,900
2023/08/21 2,340 2,343 2,308 2,318 485,900
2023/08/18 2,309 2,325 2,294 2,307 431,200
2023/08/17 2,360 2,360 2,276 2,305 742,200
2023/08/16 2,347 2,368 2,332 2,352 594,700
2023/08/15 2,344 2,361 2,326 2,337 521,400
2023/08/14 2,469 2,489 2,306 2,326 1,109,200
2023/08/10 2,496 2,523 2,483 2,519 401,700
2023/08/09 2,507 2,519 2,481 2,514 388,200
2023/08/08 2,474 2,504 2,474 2,501 404,200
2023/08/07 2,415 2,464 2,414 2,459 281,200
2023/08/04 2,414 2,440 2,404 2,412 293,600
2023/08/03 2,443 2,443 2,414 2,417 340,400
2023/08/02 2,461 2,493 2,456 2,464 316,500
2023/08/01 2,497 2,505 2,476 2,497 323,000
2023/07/31 2,490 2,507 2,474 2,495 490,400
2023/07/28 2,441 2,471 2,418 2,451 545,600
2023/07/27 2,472 2,479 2,451 2,473 333,300
2023/07/26 2,480 2,495 2,459 2,488 278,900
2023/07/25 2,480 2,491 2,460 2,489 370,000
2023/07/24 2,464 2,478 2,450 2,456 359,600
2023/07/21 2,440 2,450 2,420 2,434 367,100
2023/07/20 2,492 2,494 2,458 2,459 264,500
2023/07/19 2,486 2,493 2,454 2,470 385,500
2023/07/18 2,439 2,466 2,436 2,462 290,800
2023/07/14 2,440 2,453 2,419 2,445 302,000
2023/07/13 2,431 2,448 2,412 2,431 292,300
2023/07/12 2,452 2,453 2,415 2,416 239,500
2023/07/11 2,462 2,462 2,428 2,431 345,700
2023/07/10 2,441 2,450 2,407 2,430 412,400
2023/07/07 2,454 2,458 2,422 2,426 384,100
2023/07/06 2,465 2,484 2,455 2,462 292,500
2023/07/05 2,446 2,485 2,433 2,477 391,500
2023/07/04 2,470 2,478 2,452 2,465 409,900
2023/07/03 2,447 2,465 2,436 2,454 380,400
2023/06/30 2,449 2,453 2,404 2,426 501,200
2023/06/29 2,436 2,470 2,426 2,449 336,700
2023/06/28 2,411 2,451 2,401 2,450 473,400
2023/06/27 2,383 2,384 2,333 2,372 289,100
2023/06/26 2,388 2,388 2,353 2,370 204,600
2023/06/23 2,439 2,450 2,381 2,388 367,500

このページの先頭へ