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
2026/02/10 2,686 2,740 2,663 2,740 636,900
2026/02/09 2,671 2,688 2,654 2,662 446,500
2026/02/06 2,596 2,641 2,590 2,633 371,500
2026/02/05 2,615 2,619 2,597 2,609 406,000
2026/02/04 2,560 2,594 2,549 2,575 454,300
2026/02/03 2,525 2,569 2,522 2,557 339,500
2026/02/02 2,563 2,572 2,513 2,514 326,900
2026/01/30 2,535 2,557 2,519 2,549 456,500
2026/01/29 2,490 2,530 2,466 2,519 387,300
2026/01/28 2,501 2,514 2,491 2,492 382,500
2026/01/27 2,535 2,540 2,508 2,536 316,600
2026/01/26 2,548 2,561 2,538 2,551 275,800
2026/01/23 2,580 2,603 2,571 2,574 318,700
2026/01/22 2,588 2,605 2,572 2,595 285,400
2026/01/21 2,570 2,576 2,543 2,550 345,900
2026/01/20 2,610 2,611 2,574 2,599 304,000
2026/01/19 2,610 2,618 2,565 2,609 313,900
2026/01/16 2,584 2,616 2,584 2,609 202,400
2026/01/15 2,594 2,619 2,574 2,611 239,800
2026/01/14 2,592 2,605 2,582 2,604 336,400
2026/01/13 2,598 2,607 2,573 2,582 299,000
2026/01/09 2,545 2,575 2,541 2,563 434,400
2026/01/08 2,545 2,557 2,519 2,521 553,400
2026/01/07 2,540 2,561 2,523 2,561 515,600
2026/01/06 2,549 2,585 2,545 2,580 290,000
2026/01/05 2,521 2,542 2,517 2,530 274,100
2025/12/30 2,529 2,529 2,504 2,517 292,300
2025/12/29 2,521 2,521 2,501 2,518 300,300
2025/12/26 2,531 2,540 2,501 2,503 251,200
2025/12/25 2,517 2,526 2,495 2,520 199,900
2025/12/24 2,495 2,508 2,480 2,484 292,000
2025/12/23 2,474 2,491 2,465 2,488 248,300
2025/12/22 2,479 2,479 2,455 2,472 245,600
2025/12/19 2,461 2,470 2,449 2,456 342,900
2025/12/18 2,450 2,468 2,431 2,461 316,700
2025/12/17 2,445 2,447 2,426 2,437 334,400
2025/12/16 2,452 2,453 2,437 2,440 233,600
2025/12/15 2,446 2,453 2,421 2,451 334,600
2025/12/12 2,444 2,444 2,426 2,434 441,400
2025/12/11 2,437 2,440 2,404 2,419 323,400
2025/12/10 2,419 2,426 2,410 2,421 302,200
2025/12/09 2,434 2,439 2,392 2,401 297,500
2025/12/08 2,434 2,437 2,406 2,434 208,700
2025/12/05 2,423 2,442 2,390 2,406 357,000
2025/12/04 2,432 2,461 2,420 2,455 280,000
2025/12/03 2,414 2,443 2,408 2,432 263,200
2025/12/02 2,449 2,449 2,420 2,431 274,300
2025/12/01 2,470 2,488 2,451 2,453 346,100
2025/11/28 2,470 2,484 2,467 2,480 492,700
2025/11/27 2,480 2,490 2,462 2,471 340,500
2025/11/26 2,470 2,493 2,445 2,479 493,500
2025/11/25 2,399 2,454 2,386 2,444 403,000
2025/11/21 2,332 2,387 2,326 2,386 580,700
2025/11/20 2,349 2,353 2,329 2,332 478,800
2025/11/19 2,331 2,354 2,327 2,339 384,000
2025/11/18 2,359 2,378 2,321 2,326 402,000
2025/11/17 2,367 2,380 2,353 2,378 358,000
2025/11/14 2,356 2,382 2,354 2,368 371,000
2025/11/13 2,370 2,374 2,356 2,369 405,600
2025/11/12 2,460 2,460 2,346 2,355 802,300
2025/11/11 2,425 2,445 2,409 2,445 399,000
2025/11/10 2,392 2,414 2,374 2,409 277,600
2025/11/07 2,357 2,374 2,351 2,374 260,700
2025/11/06 2,356 2,371 2,338 2,347 398,100
2025/11/05 2,365 2,378 2,327 2,361 306,100
2025/11/04 2,364 2,371 2,343 2,352 297,100
2025/10/31 2,359 2,376 2,347 2,363 358,500
2025/10/30 2,328 2,358 2,302 2,351 2,131,100
2025/10/29 2,391 2,394 2,337 2,337 357,000
2025/10/28 2,413 2,430 2,384 2,394 372,600
2025/10/27 2,460 2,462 2,432 2,432 291,200
2025/10/24 2,419 2,443 2,411 2,432 272,200
2025/10/23 2,418 2,436 2,406 2,435 298,700
2025/10/22 2,376 2,421 2,358 2,413 348,800
2025/10/21 2,365 2,369 2,349 2,364 326,500
2025/10/20 2,366 2,373 2,339 2,353 293,200
2025/10/17 2,347 2,347 2,318 2,329 264,100
2025/10/16 2,366 2,376 2,344 2,347 293,500
2025/10/15 2,355 2,366 2,343 2,356 391,200
2025/10/14 2,311 2,338 2,300 2,320 464,700
2025/10/10 2,350 2,363 2,341 2,348 450,400
2025/10/09 2,342 2,388 2,337 2,384 476,000
2025/10/08 2,390 2,398 2,333 2,342 530,800
2025/10/07 2,342 2,378 2,329 2,373 494,200
2025/10/06 2,331 2,347 2,301 2,339 464,000
2025/10/03 2,274 2,284 2,250 2,281 295,600
2025/10/02 2,269 2,270 2,236 2,268 448,700
2025/10/01 2,341 2,343 2,270 2,282 546,200
2025/09/30 2,367 2,369 2,341 2,362 420,600
2025/09/29 2,387 2,387 2,356 2,373 407,300
2025/09/26 2,408 2,446 2,406 2,433 455,600
2025/09/25 2,430 2,431 2,397 2,407 406,800
2025/09/24 2,410 2,413 2,378 2,393 415,000
2025/09/22 2,403 2,419 2,395 2,404 317,800
2025/09/19 2,414 2,429 2,400 2,417 653,500
2025/09/18 2,421 2,421 2,397 2,412 288,700
2025/09/17 2,425 2,425 2,388 2,406 267,400
2025/09/16 2,400 2,428 2,395 2,418 291,100
2025/09/12 2,440 2,442 2,406 2,421 504,700
2025/09/11 2,426 2,434 2,395 2,409 398,400
2025/09/10 2,438 2,444 2,420 2,428 310,400
2025/09/09 2,450 2,468 2,439 2,454 400,400
2025/09/08 2,420 2,449 2,406 2,433 311,500
2025/09/05 2,400 2,421 2,388 2,417 484,200
2025/09/04 2,385 2,406 2,364 2,398 413,000
2025/09/03 2,365 2,393 2,357 2,376 469,600
2025/09/02 2,369 2,390 2,362 2,390 404,400
2025/09/01 2,330 2,372 2,313 2,353 322,900
2025/08/29 2,329 2,334 2,318 2,322 391,000
2025/08/28 2,330 2,347 2,329 2,345 447,100
2025/08/27 2,282 2,332 2,270 2,330 449,100
2025/08/26 2,300 2,301 2,276 2,277 459,600
2025/08/25 2,308 2,320 2,300 2,313 359,400
2025/08/22 2,302 2,305 2,286 2,298 248,700
2025/08/21 2,306 2,318 2,290 2,318 313,100
2025/08/20 2,318 2,338 2,300 2,323 300,900
2025/08/19 2,271 2,309 2,270 2,302 481,800
2025/08/18 2,272 2,292 2,271 2,280 446,300
2025/08/15 2,269 2,282 2,262 2,272 416,700
2025/08/14 2,270 2,300 2,250 2,284 571,000
2025/08/13 2,257 2,280 2,249 2,280 739,000
2025/08/12 2,300 2,356 2,222 2,231 1,171,700
2025/08/08 2,220 2,242 2,211 2,227 655,300
2025/08/07 2,196 2,222 2,196 2,202 525,500
2025/08/06 2,164 2,202 2,164 2,188 416,200
2025/08/05 2,156 2,173 2,151 2,156 304,600
2025/08/04 2,121 2,165 2,118 2,156 359,900
2025/08/01 2,143 2,162 2,143 2,160 444,400
2025/07/31 2,132 2,141 2,123 2,128 536,300
2025/07/30 2,104 2,125 2,102 2,125 305,900
2025/07/29 2,115 2,124 2,102 2,107 369,000
2025/07/28 2,117 2,133 2,116 2,121 313,200
2025/07/25 2,133 2,135 2,116 2,117 307,700
2025/07/24 2,133 2,148 2,122 2,133 447,700
2025/07/23 2,093 2,133 2,051 2,118 689,500
2025/07/22 2,053 2,073 2,047 2,052 299,100
2025/07/18 2,068 2,069 2,053 2,064 455,000
2025/07/17 2,049 2,070 2,045 2,065 329,000
2025/07/16 2,082 2,082 2,049 2,049 429,600
2025/07/15 2,110 2,110 2,096 2,100 416,400
2025/07/14 2,092 2,103 2,086 2,103 295,100
2025/07/11 2,090 2,110 2,088 2,102 343,700
2025/07/10 2,091 2,091 2,071 2,076 506,200
2025/07/09 2,088 2,100 2,084 2,094 376,200
2025/07/08 2,067 2,075 2,057 2,070 660,200
2025/07/07 2,100 2,115 2,074 2,082 416,700
2025/07/04 2,095 2,101 2,081 2,093 608,600
2025/07/03 2,097 2,115 2,095 2,108 684,100
2025/07/02 2,072 2,110 2,069 2,088 692,500
2025/07/01 2,051 2,108 2,050 2,062 1,125,100
2025/06/30 2,035 2,044 2,031 2,033 556,600
2025/06/27 2,033 2,033 2,017 2,027 377,900
2025/06/26 2,005 2,023 2,004 2,023 331,200
2025/06/25 2,014 2,037 2,014 2,023 600,100
2025/06/24 2,018 2,024 2,003 2,012 589,500
2025/06/23 1,980 1,998 1,972 1,991 609,500
2025/06/20 1,982 1,990 1,969 1,969 1,024,100
2025/06/19 1,999 2,002 1,984 1,988 383,400
2025/06/18 1,969 1,988 1,966 1,988 488,100
2025/06/17 1,975 1,990 1,975 1,980 405,600
2025/06/16 1,990 1,994 1,974 1,978 417,900
2025/06/13 1,989 1,995 1,974 1,980 698,600
2025/06/12 2,012 2,016 1,999 2,004 314,500
2025/06/11 2,013 2,019 2,003 2,017 310,900
2025/06/10 2,008 2,018 1,997 2,006 450,500
2025/06/09 2,000 2,009 1,993 2,003 388,300
2025/06/06 1,998 2,006 1,985 1,993 497,200
2025/06/05 2,005 2,018 1,997 2,003 388,800
2025/06/04 2,015 2,026 2,013 2,014 268,500
2025/06/03 2,027 2,032 2,012 2,021 328,100
2025/06/02 2,019 2,048 2,018 2,032 330,800
2025/05/30 2,022 2,034 2,017 2,028 399,400
2025/05/29 2,021 2,040 2,021 2,036 428,900
2025/05/28 2,034 2,042 2,020 2,021 388,400
2025/05/27 2,020 2,024 2,006 2,021 301,200
2025/05/26 2,010 2,027 2,003 2,019 401,300
2025/05/23 2,018 2,027 2,003 2,018 611,000
2025/05/22 2,018 2,042 2,014 2,017 737,100
2025/05/21 2,061 2,076 2,049 2,053 529,400
2025/05/20 2,064 2,084 2,043 2,052 735,300
2025/05/19 2,018 2,077 2,010 2,053 1,117,500
2025/05/16 2,007 2,022 1,979 1,992 1,908,600
2025/05/15 2,166 2,195 2,155 2,157 329,000
2025/05/14 2,230 2,232 2,183 2,202 354,600
2025/05/13 2,263 2,272 2,240 2,250 215,600
2025/05/12 2,274 2,281 2,252 2,265 235,900
2025/05/09 2,261 2,289 2,252 2,275 257,900
2025/05/08 2,260 2,260 2,238 2,254 304,400
2025/05/07 2,257 2,273 2,235 2,260 352,900
2025/05/02 2,246 2,262 2,233 2,254 337,000
2025/05/01 2,254 2,263 2,232 2,251 265,500
2025/04/30 2,262 2,266 2,237 2,257 324,700
2025/04/28 2,251 2,278 2,245 2,261 355,200
2025/04/25 2,268 2,292 2,258 2,258 354,500
2025/04/24 2,287 2,287 2,260 2,260 235,600
2025/04/23 2,287 2,289 2,268 2,280 377,200
2025/04/22 2,249 2,263 2,232 2,250 264,200
2025/04/21 2,278 2,285 2,241 2,241 241,100
2025/04/18 2,250 2,266 2,237 2,260 246,100
2025/04/17 2,212 2,228 2,201 2,223 215,000

このページの先頭へ