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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
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 |