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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,223 | 2,231 | 2,191 | 2,196 | 441,700 |
| 2024/07/25 | 2,185 | 2,223 | 2,177 | 2,208 | 678,900 |
| 2024/07/24 | 2,232 | 2,232 | 2,177 | 2,187 | 367,600 |
| 2024/07/23 | 2,200 | 2,238 | 2,200 | 2,232 | 403,300 |
| 2024/07/22 | 2,222 | 2,230 | 2,201 | 2,201 | 303,300 |
| 2024/07/19 | 2,232 | 2,236 | 2,193 | 2,222 | 416,500 |
| 2024/07/18 | 2,246 | 2,255 | 2,215 | 2,232 | 674,300 |
| 2024/07/17 | 2,199 | 2,235 | 2,191 | 2,235 | 735,300 |
| 2024/07/16 | 2,180 | 2,190 | 2,152 | 2,174 | 684,900 |
| 2024/07/12 | 2,121 | 2,192 | 2,098 | 2,183 | 1,210,300 |
| 2024/07/11 | 2,071 | 2,120 | 2,066 | 2,120 | 1,079,200 |
| 2024/07/10 | 2,051 | 2,054 | 2,027 | 2,054 | 765,600 |
| 2024/07/09 | 2,070 | 2,082 | 2,050 | 2,063 | 564,400 |
| 2024/07/08 | 2,061 | 2,081 | 2,039 | 2,065 | 651,600 |
| 2024/07/05 | 2,110 | 2,124 | 2,071 | 2,075 | 522,500 |
| 2024/07/04 | 2,085 | 2,121 | 2,079 | 2,116 | 544,400 |
| 2024/07/03 | 2,068 | 2,080 | 2,056 | 2,077 | 645,800 |
| 2024/07/02 | 2,100 | 2,119 | 2,076 | 2,088 | 664,400 |
| 2024/07/01 | 2,135 | 2,140 | 2,072 | 2,096 | 735,900 |
| 2024/06/28 | 2,163 | 2,163 | 2,113 | 2,118 | 542,900 |
| 2024/06/27 | 2,129 | 2,162 | 2,129 | 2,152 | 536,500 |
| 2024/06/26 | 2,126 | 2,155 | 2,118 | 2,146 | 511,600 |
| 2024/06/25 | 2,117 | 2,155 | 2,112 | 2,152 | 662,100 |
| 2024/06/24 | 2,088 | 2,103 | 2,066 | 2,099 | 393,400 |
| 2024/06/21 | 2,086 | 2,104 | 2,077 | 2,084 | 1,498,900 |
| 2024/06/20 | 2,080 | 2,089 | 2,063 | 2,078 | 523,800 |
| 2024/06/19 | 2,079 | 2,112 | 2,078 | 2,107 | 654,600 |
| 2024/06/18 | 2,102 | 2,109 | 2,073 | 2,090 | 664,400 |
| 2024/06/17 | 2,153 | 2,161 | 2,094 | 2,102 | 644,900 |
| 2024/06/14 | 2,165 | 2,198 | 2,157 | 2,175 | 1,151,700 |
| 2024/06/13 | 2,172 | 2,173 | 2,145 | 2,165 | 805,300 |
| 2024/06/12 | 2,128 | 2,162 | 2,125 | 2,154 | 942,200 |
| 2024/06/11 | 2,151 | 2,178 | 2,142 | 2,150 | 805,000 |
| 2024/06/10 | 2,151 | 2,159 | 2,105 | 2,154 | 996,000 |
| 2024/06/07 | 2,130 | 2,158 | 2,119 | 2,144 | 1,131,900 |
| 2024/06/06 | 2,132 | 2,132 | 2,102 | 2,118 | 1,189,500 |
| 2024/06/05 | 2,200 | 2,202 | 2,132 | 2,141 | 1,299,500 |
| 2024/06/04 | 2,088 | 2,198 | 2,087 | 2,191 | 1,962,100 |
| 2024/06/03 | 2,166 | 2,178 | 2,079 | 2,083 | 1,424,400 |
| 2024/05/31 | 2,086 | 2,155 | 2,086 | 2,142 | 12,028,900 |
| 2024/05/30 | 2,059 | 2,068 | 2,008 | 2,068 | 1,672,900 |
| 2024/05/29 | 2,121 | 2,123 | 2,061 | 2,064 | 1,304,400 |
| 2024/05/28 | 2,105 | 2,124 | 2,096 | 2,117 | 954,200 |
| 2024/05/27 | 2,095 | 2,119 | 2,073 | 2,113 | 1,083,000 |
| 2024/05/24 | 2,093 | 2,104 | 2,052 | 2,088 | 1,087,500 |
| 2024/05/23 | 2,068 | 2,129 | 2,052 | 2,124 | 1,381,600 |
| 2024/05/22 | 2,088 | 2,118 | 2,069 | 2,084 | 1,068,200 |
| 2024/05/21 | 2,065 | 2,089 | 2,054 | 2,070 | 1,103,500 |
| 2024/05/20 | 2,036 | 2,086 | 2,026 | 2,086 | 985,800 |
| 2024/05/17 | 2,008 | 2,053 | 2,000 | 2,043 | 994,500 |
| 2024/05/16 | 2,096 | 2,109 | 2,021 | 2,052 | 1,470,100 |
| 2024/05/15 | 2,065 | 2,098 | 2,022 | 2,098 | 2,212,000 |
| 2024/05/14 | 2,045 | 2,079 | 2,036 | 2,064 | 1,265,300 |
| 2024/05/13 | 2,020 | 2,046 | 2,010 | 2,036 | 716,500 |
| 2024/05/10 | 2,028 | 2,073 | 2,027 | 2,070 | 1,038,100 |
| 2024/05/09 | 1,988 | 2,038 | 1,984 | 2,020 | 676,800 |
| 2024/05/08 | 2,011 | 2,023 | 1,984 | 1,989 | 635,400 |
| 2024/05/07 | 2,026 | 2,031 | 2,010 | 2,020 | 566,400 |
| 2024/05/02 | 2,021 | 2,033 | 2,011 | 2,021 | 812,300 |
| 2024/05/01 | 1,991 | 2,006 | 1,979 | 2,001 | 694,500 |
| 2024/04/30 | 2,011 | 2,019 | 1,992 | 2,019 | 909,900 |
| 2024/04/26 | 1,966 | 2,001 | 1,966 | 1,987 | 545,500 |
| 2024/04/25 | 1,991 | 2,004 | 1,978 | 1,978 | 456,000 |
| 2024/04/24 | 1,990 | 2,014 | 1,983 | 2,007 | 799,000 |
| 2024/04/23 | 2,008 | 2,042 | 1,993 | 1,998 | 1,167,800 |
| 2024/04/22 | 1,970 | 2,017 | 1,964 | 2,008 | 1,060,400 |
| 2024/04/19 | 1,942 | 1,967 | 1,930 | 1,930 | 1,122,300 |
| 2024/04/18 | 1,941 | 1,955 | 1,923 | 1,946 | 626,000 |
| 2024/04/17 | 1,963 | 1,985 | 1,926 | 1,932 | 1,139,400 |
| 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 |