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
2026/06/29 2,184 2,212 2,177 2,201 634,000
2026/06/26 2,170 2,183 2,159 2,181 485,900
2026/06/25 2,164 2,170 2,146 2,167 486,400
2026/06/24 2,142 2,147 2,118 2,124 314,100
2026/06/23 2,151 2,152 2,131 2,140 377,100
2026/06/22 2,173 2,180 2,151 2,161 459,800
2026/06/19 2,171 2,206 2,162 2,187 666,000
2026/06/18 2,176 2,180 2,151 2,165 456,400
2026/06/17 2,173 2,186 2,162 2,176 492,900
2026/06/16 2,187 2,188 2,149 2,160 507,400
2026/06/15 2,200 2,235 2,188 2,210 613,600
2026/06/12 2,158 2,178 2,149 2,169 604,600
2026/06/11 2,192 2,200 2,139 2,149 451,100
2026/06/10 2,177 2,195 2,141 2,191 527,000
2026/06/09 2,140 2,155 2,130 2,139 596,500
2026/06/08 2,146 2,175 2,122 2,147 744,900
2026/06/05 2,134 2,178 2,132 2,157 814,900
2026/06/04 2,091 2,118 2,083 2,114 697,900
2026/06/03 2,072 2,110 2,066 2,106 642,600
2026/06/02 2,050 2,061 2,015 2,050 607,000
2026/06/01 2,117 2,120 2,056 2,057 745,800
2026/05/29 2,130 2,163 2,116 2,132 991,600
2026/05/28 2,118 2,128 2,097 2,122 589,800
2026/05/27 2,111 2,115 2,077 2,105 751,300
2026/05/26 2,106 2,133 2,100 2,107 558,100
2026/05/25 2,095 2,111 2,078 2,103 660,700
2026/05/22 2,110 2,110 2,071 2,090 624,500
2026/05/21 2,127 2,129 2,107 2,107 583,400
2026/05/20 2,160 2,163 2,102 2,103 994,300
2026/05/19 2,127 2,137 2,115 2,135 980,100
2026/05/18 2,154 2,175 2,054 2,103 1,469,000
2026/05/15 2,190 2,212 2,171 2,186 785,300
2026/05/14 2,219 2,222 2,182 2,197 735,900
2026/05/13 2,220 2,236 2,207 2,207 594,700
2026/05/12 2,210 2,226 2,206 2,218 616,500
2026/05/11 2,214 2,242 2,208 2,214 491,700
2026/05/08 2,220 2,233 2,175 2,213 964,700
2026/05/07 2,211 2,265 2,209 2,238 765,500
2026/05/01 2,207 2,226 2,181 2,222 314,100
2026/04/30 2,189 2,220 2,181 2,210 632,600
2026/04/28 2,230 2,240 2,210 2,239 428,400
2026/04/27 2,198 2,230 2,191 2,214 418,900
2026/04/24 2,249 2,256 2,221 2,228 372,000
2026/04/23 2,258 2,268 2,226 2,248 565,500
2026/04/22 2,300 2,305 2,285 2,292 388,400
2026/04/21 2,342 2,345 2,304 2,304 289,200
2026/04/20 2,330 2,336 2,313 2,328 430,200
2026/04/17 2,305 2,314 2,284 2,303 626,000
2026/04/16 2,299 2,308 2,278 2,300 674,700
2026/04/15 2,307 2,320 2,289 2,301 539,000
2026/04/14 2,353 2,373 2,274 2,297 947,100
2026/04/13 2,440 2,460 2,345 2,345 687,900
2026/04/10 2,471 2,491 2,453 2,461 348,300
2026/04/09 2,500 2,510 2,469 2,469 523,000
2026/04/08 2,512 2,513 2,471 2,481 546,600
2026/04/07 2,464 2,468 2,450 2,452 287,100
2026/04/06 2,452 2,463 2,442 2,442 254,200
2026/04/03 2,450 2,459 2,441 2,449 276,600
2026/03/27 2,465 2,465 2,428 2,435 1,322,800
2026/03/26 2,462 2,462 2,423 2,444 809,100
2026/03/25 2,483 2,483 2,447 2,448 548,000
2026/03/24 2,436 2,447 2,418 2,433 552,800
2026/03/23 2,399 2,416 2,383 2,386 736,800
2026/03/19 2,468 2,488 2,444 2,444 760,600
2026/03/18 2,507 2,529 2,495 2,518 517,800
2026/03/17 2,515 2,515 2,490 2,495 408,400
2026/03/16 2,500 2,501 2,475 2,485 559,700
2026/03/13 2,459 2,502 2,453 2,477 794,400
2026/03/12 2,471 2,477 2,439 2,453 620,200
2026/03/11 2,505 2,517 2,495 2,496 461,100
2026/03/10 2,500 2,517 2,487 2,490 564,500
2026/03/09 2,411 2,482 2,400 2,471 588,200
2026/03/06 2,500 2,539 2,484 2,510 512,800
2026/03/05 2,542 2,585 2,506 2,527 783,300
2026/03/04 2,538 2,581 2,508 2,551 686,100
2026/03/03 2,687 2,692 2,596 2,606 593,600
2026/03/02 2,731 2,760 2,694 2,737 441,900
2026/02/27 2,781 2,794 2,755 2,781 521,600
2026/02/26 2,765 2,785 2,752 2,758 434,700
2026/02/25 2,747 2,758 2,722 2,741 489,300
2026/02/24 2,719 2,736 2,700 2,718 447,200
2026/02/20 2,698 2,730 2,682 2,715 373,600
2026/02/19 2,687 2,732 2,666 2,730 368,700
2026/02/18 2,695 2,715 2,680 2,699 308,700
2026/02/17 2,659 2,690 2,651 2,666 296,000
2026/02/16 2,655 2,666 2,636 2,661 327,300
2026/02/13 2,654 2,698 2,638 2,655 485,000
2026/02/12 2,722 2,740 2,682 2,704 625,100
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

このページの先頭へ