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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,192 | 2,212 | 2,192 | 2,212 | 237,700 |
| 2025/04/15 | 2,208 | 2,219 | 2,184 | 2,192 | 210,000 |
| 2025/04/14 | 2,210 | 2,213 | 2,189 | 2,200 | 275,600 |
| 2025/04/11 | 2,109 | 2,170 | 2,074 | 2,165 | 468,400 |
| 2025/04/10 | 2,250 | 2,250 | 2,202 | 2,239 | 404,700 |
| 2025/04/09 | 2,124 | 2,147 | 2,086 | 2,120 | 576,600 |
| 2025/04/08 | 2,174 | 2,207 | 2,136 | 2,166 | 501,800 |
| 2025/04/07 | 2,129 | 2,187 | 2,079 | 2,124 | 567,400 |
| 2025/04/04 | 2,232 | 2,267 | 2,214 | 2,229 | 474,400 |
| 2025/04/03 | 2,203 | 2,266 | 2,203 | 2,256 | 425,300 |
| 2025/04/02 | 2,333 | 2,333 | 2,300 | 2,303 | 369,000 |
| 2025/04/01 | 2,312 | 2,351 | 2,312 | 2,319 | 422,500 |
| 2025/03/31 | 2,293 | 2,304 | 2,267 | 2,281 | 420,100 |
| 2025/03/28 | 2,340 | 2,343 | 2,318 | 2,334 | 722,000 |
| 2025/03/27 | 2,375 | 2,396 | 2,368 | 2,392 | 972,100 |
| 2025/03/26 | 2,377 | 2,397 | 2,359 | 2,383 | 789,600 |
| 2025/03/25 | 2,345 | 2,378 | 2,331 | 2,368 | 528,000 |
| 2025/03/24 | 2,334 | 2,358 | 2,310 | 2,330 | 643,800 |
| 2025/03/21 | 2,332 | 2,361 | 2,331 | 2,342 | 706,500 |
| 2025/03/19 | 2,326 | 2,347 | 2,323 | 2,330 | 427,900 |
| 2025/03/18 | 2,321 | 2,333 | 2,311 | 2,315 | 428,300 |
| 2025/03/17 | 2,277 | 2,326 | 2,275 | 2,313 | 484,500 |
| 2025/03/14 | 2,268 | 2,277 | 2,252 | 2,252 | 497,400 |
| 2025/03/13 | 2,273 | 2,298 | 2,258 | 2,271 | 393,300 |
| 2025/03/12 | 2,246 | 2,290 | 2,244 | 2,283 | 441,700 |
| 2025/03/11 | 2,299 | 2,299 | 2,240 | 2,261 | 421,400 |
| 2025/03/10 | 2,300 | 2,316 | 2,283 | 2,306 | 299,400 |
| 2025/03/07 | 2,274 | 2,304 | 2,266 | 2,303 | 400,300 |
| 2025/03/06 | 2,288 | 2,307 | 2,276 | 2,290 | 353,600 |
| 2025/03/05 | 2,301 | 2,310 | 2,273 | 2,281 | 351,900 |
| 2025/03/04 | 2,261 | 2,315 | 2,251 | 2,282 | 648,700 |
| 2025/03/03 | 2,246 | 2,282 | 2,242 | 2,270 | 388,100 |
| 2025/02/28 | 2,241 | 2,250 | 2,218 | 2,246 | 439,300 |
| 2025/02/27 | 2,248 | 2,261 | 2,234 | 2,261 | 293,900 |
| 2025/02/26 | 2,241 | 2,257 | 2,219 | 2,248 | 241,900 |
| 2025/02/25 | 2,208 | 2,248 | 2,204 | 2,240 | 259,600 |
| 2025/02/21 | 2,217 | 2,243 | 2,216 | 2,224 | 336,500 |
| 2025/02/20 | 2,274 | 2,300 | 2,217 | 2,230 | 553,700 |
| 2025/02/19 | 2,283 | 2,311 | 2,282 | 2,290 | 261,200 |
| 2025/02/18 | 2,283 | 2,301 | 2,277 | 2,290 | 458,900 |
| 2025/02/17 | 2,323 | 2,330 | 2,296 | 2,308 | 402,800 |
| 2025/02/14 | 2,307 | 2,325 | 2,294 | 2,305 | 463,700 |
| 2025/02/13 | 2,272 | 2,291 | 2,249 | 2,291 | 634,100 |
| 2025/02/12 | 2,268 | 2,303 | 2,205 | 2,222 | 847,900 |
| 2025/02/10 | 2,313 | 2,313 | 2,268 | 2,268 | 387,700 |
| 2025/02/07 | 2,308 | 2,320 | 2,287 | 2,316 | 200,700 |
| 2025/02/06 | 2,330 | 2,332 | 2,309 | 2,309 | 322,800 |
| 2025/02/05 | 2,292 | 2,314 | 2,286 | 2,311 | 332,400 |
| 2025/02/04 | 2,300 | 2,308 | 2,282 | 2,293 | 392,500 |
| 2025/02/03 | 2,320 | 2,332 | 2,267 | 2,284 | 704,900 |
| 2025/01/31 | 2,378 | 2,381 | 2,345 | 2,357 | 348,400 |
| 2025/01/30 | 2,367 | 2,400 | 2,360 | 2,395 | 370,800 |
| 2025/01/29 | 2,347 | 2,405 | 2,337 | 2,383 | 601,600 |
| 2025/01/28 | 2,331 | 2,352 | 2,316 | 2,347 | 406,400 |
| 2025/01/27 | 2,290 | 2,332 | 2,271 | 2,314 | 472,600 |
| 2025/01/24 | 2,272 | 2,281 | 2,239 | 2,248 | 497,700 |
| 2025/01/23 | 2,228 | 2,248 | 2,223 | 2,242 | 232,800 |
| 2025/01/22 | 2,258 | 2,265 | 2,240 | 2,243 | 184,900 |
| 2025/01/21 | 2,243 | 2,266 | 2,240 | 2,258 | 247,800 |
| 2025/01/20 | 2,226 | 2,265 | 2,226 | 2,240 | 263,400 |
| 2025/01/17 | 2,206 | 2,239 | 2,201 | 2,218 | 431,000 |
| 2025/01/16 | 2,228 | 2,230 | 2,207 | 2,212 | 321,500 |
| 2025/01/15 | 2,226 | 2,232 | 2,197 | 2,221 | 559,300 |
| 2025/01/14 | 2,236 | 2,258 | 2,223 | 2,236 | 458,600 |
| 2025/01/10 | 2,222 | 2,236 | 2,207 | 2,229 | 505,300 |
| 2025/01/09 | 2,270 | 2,270 | 2,197 | 2,213 | 938,400 |
| 2025/01/08 | 2,319 | 2,319 | 2,271 | 2,291 | 841,700 |
| 2025/01/07 | 2,345 | 2,349 | 2,304 | 2,331 | 540,800 |
| 2025/01/06 | 2,381 | 2,395 | 2,350 | 2,360 | 562,300 |
| 2024/12/30 | 2,400 | 2,400 | 2,358 | 2,381 | 354,500 |
| 2024/12/27 | 2,377 | 2,395 | 2,364 | 2,395 | 329,100 |
| 2024/12/26 | 2,363 | 2,377 | 2,337 | 2,377 | 420,000 |
| 2024/12/25 | 2,367 | 2,367 | 2,320 | 2,363 | 418,700 |
| 2024/12/24 | 2,365 | 2,368 | 2,347 | 2,368 | 422,100 |
| 2024/12/23 | 2,370 | 2,380 | 2,334 | 2,373 | 385,000 |
| 2024/12/20 | 2,337 | 2,371 | 2,325 | 2,361 | 594,000 |
| 2024/12/19 | 2,301 | 2,340 | 2,300 | 2,317 | 407,700 |
| 2024/12/18 | 2,345 | 2,358 | 2,319 | 2,335 | 329,800 |
| 2024/12/17 | 2,370 | 2,382 | 2,343 | 2,348 | 299,500 |
| 2024/12/16 | 2,351 | 2,363 | 2,328 | 2,345 | 283,600 |
| 2024/12/13 | 2,323 | 2,347 | 2,306 | 2,329 | 435,700 |
| 2024/12/12 | 2,350 | 2,362 | 2,285 | 2,336 | 510,300 |
| 2024/12/11 | 2,319 | 2,319 | 2,282 | 2,305 | 315,800 |
| 2024/12/10 | 2,338 | 2,341 | 2,301 | 2,318 | 309,000 |
| 2024/12/09 | 2,291 | 2,308 | 2,280 | 2,294 | 323,300 |
| 2024/12/06 | 2,303 | 2,308 | 2,266 | 2,272 | 348,100 |
| 2024/12/05 | 2,305 | 2,338 | 2,298 | 2,302 | 424,400 |
| 2024/12/04 | 2,287 | 2,293 | 2,271 | 2,279 | 272,900 |
| 2024/12/03 | 2,264 | 2,305 | 2,263 | 2,287 | 364,300 |
| 2024/12/02 | 2,243 | 2,274 | 2,242 | 2,258 | 348,500 |
| 2024/11/29 | 2,263 | 2,263 | 2,237 | 2,244 | 583,500 |
| 2024/11/28 | 2,258 | 2,275 | 2,242 | 2,263 | 341,500 |
| 2024/11/27 | 2,259 | 2,261 | 2,220 | 2,240 | 281,500 |
| 2024/11/26 | 2,265 | 2,285 | 2,256 | 2,271 | 256,900 |
| 2024/11/25 | 2,298 | 2,302 | 2,239 | 2,247 | 467,100 |
| 2024/11/22 | 2,238 | 2,281 | 2,226 | 2,272 | 467,600 |
| 2024/11/21 | 2,200 | 2,246 | 2,200 | 2,237 | 379,700 |
| 2024/11/20 | 2,197 | 2,237 | 2,197 | 2,199 | 364,400 |
| 2024/11/19 | 2,248 | 2,263 | 2,209 | 2,218 | 512,400 |
| 2024/11/18 | 2,266 | 2,266 | 2,237 | 2,250 | 515,500 |
| 2024/11/15 | 2,275 | 2,277 | 2,224 | 2,262 | 651,800 |
| 2024/11/14 | 2,327 | 2,343 | 2,282 | 2,289 | 429,300 |
| 2024/11/13 | 2,367 | 2,376 | 2,309 | 2,344 | 533,300 |
| 2024/11/12 | 2,441 | 2,486 | 2,331 | 2,344 | 1,290,500 |
| 2024/11/11 | 2,165 | 2,179 | 2,154 | 2,174 | 357,400 |
| 2024/11/08 | 2,203 | 2,208 | 2,155 | 2,178 | 287,500 |
| 2024/11/07 | 2,151 | 2,210 | 2,151 | 2,193 | 385,500 |
| 2024/11/06 | 2,209 | 2,245 | 2,166 | 2,166 | 368,800 |
| 2024/11/05 | 2,219 | 2,229 | 2,191 | 2,194 | 242,300 |
| 2024/11/01 | 2,194 | 2,230 | 2,184 | 2,201 | 499,600 |
| 2024/10/31 | 2,198 | 2,230 | 2,188 | 2,223 | 586,600 |
| 2024/10/30 | 2,170 | 2,189 | 2,156 | 2,173 | 610,500 |
| 2024/10/29 | 2,165 | 2,182 | 2,153 | 2,170 | 267,000 |
| 2024/10/28 | 2,158 | 2,174 | 2,131 | 2,152 | 264,200 |
| 2024/10/25 | 2,166 | 2,167 | 2,142 | 2,158 | 216,600 |
| 2024/10/24 | 2,151 | 2,170 | 2,138 | 2,156 | 253,600 |
| 2024/10/23 | 2,196 | 2,204 | 2,161 | 2,168 | 252,400 |
| 2024/10/22 | 2,224 | 2,228 | 2,188 | 2,198 | 260,000 |
| 2024/10/21 | 2,246 | 2,264 | 2,224 | 2,234 | 256,200 |
| 2024/10/18 | 2,258 | 2,272 | 2,238 | 2,248 | 324,800 |
| 2024/10/17 | 2,252 | 2,281 | 2,244 | 2,260 | 485,200 |
| 2024/10/16 | 2,224 | 2,272 | 2,213 | 2,243 | 446,300 |
| 2024/10/15 | 2,244 | 2,254 | 2,231 | 2,235 | 296,500 |
| 2024/10/11 | 2,231 | 2,249 | 2,225 | 2,246 | 403,500 |
| 2024/10/10 | 2,258 | 2,261 | 2,226 | 2,234 | 333,500 |
| 2024/10/09 | 2,272 | 2,289 | 2,236 | 2,253 | 373,900 |
| 2024/10/08 | 2,260 | 2,302 | 2,257 | 2,274 | 311,900 |
| 2024/10/07 | 2,327 | 2,342 | 2,278 | 2,297 | 414,500 |
| 2024/10/04 | 2,280 | 2,312 | 2,267 | 2,308 | 345,600 |
| 2024/10/03 | 2,300 | 2,308 | 2,264 | 2,269 | 430,200 |
| 2024/10/02 | 2,223 | 2,252 | 2,210 | 2,249 | 389,500 |
| 2024/10/01 | 2,201 | 2,233 | 2,198 | 2,227 | 374,500 |
| 2024/09/30 | 2,197 | 2,233 | 2,175 | 2,211 | 396,500 |
| 2024/09/27 | 2,259 | 2,275 | 2,234 | 2,268 | 404,000 |
| 2024/09/26 | 2,268 | 2,316 | 2,268 | 2,313 | 691,700 |
| 2024/09/25 | 2,280 | 2,290 | 2,252 | 2,256 | 366,700 |
| 2024/09/24 | 2,260 | 2,305 | 2,257 | 2,271 | 514,300 |
| 2024/09/20 | 2,267 | 2,308 | 2,261 | 2,267 | 572,600 |
| 2024/09/19 | 2,261 | 2,278 | 2,239 | 2,267 | 484,800 |
| 2024/09/18 | 2,221 | 2,257 | 2,209 | 2,239 | 430,400 |
| 2024/09/17 | 2,211 | 2,230 | 2,189 | 2,228 | 388,400 |
| 2024/09/13 | 2,224 | 2,228 | 2,190 | 2,200 | 392,200 |
| 2024/09/12 | 2,244 | 2,276 | 2,211 | 2,228 | 390,600 |
| 2024/09/11 | 2,255 | 2,260 | 2,183 | 2,212 | 365,000 |
| 2024/09/10 | 2,286 | 2,304 | 2,273 | 2,283 | 426,000 |
| 2024/09/09 | 2,250 | 2,280 | 2,229 | 2,266 | 335,600 |
| 2024/09/06 | 2,260 | 2,308 | 2,258 | 2,283 | 473,700 |
| 2024/09/05 | 2,217 | 2,264 | 2,202 | 2,253 | 225,700 |
| 2024/09/04 | 2,218 | 2,258 | 2,211 | 2,232 | 369,600 |
| 2024/09/03 | 2,240 | 2,268 | 2,240 | 2,268 | 220,800 |
| 2024/09/02 | 2,250 | 2,252 | 2,200 | 2,232 | 377,500 |
| 2024/08/30 | 2,253 | 2,263 | 2,225 | 2,250 | 368,700 |
| 2024/08/29 | 2,280 | 2,283 | 2,243 | 2,265 | 353,400 |
| 2024/08/28 | 2,273 | 2,290 | 2,267 | 2,287 | 264,200 |
| 2024/08/27 | 2,255 | 2,293 | 2,249 | 2,286 | 328,700 |
| 2024/08/26 | 2,220 | 2,266 | 2,213 | 2,257 | 462,500 |
| 2024/08/23 | 2,220 | 2,240 | 2,208 | 2,218 | 389,500 |
| 2024/08/22 | 2,187 | 2,221 | 2,174 | 2,218 | 418,200 |
| 2024/08/21 | 2,171 | 2,178 | 2,160 | 2,164 | 331,800 |
| 2024/08/20 | 2,129 | 2,177 | 2,121 | 2,171 | 356,700 |
| 2024/08/19 | 2,153 | 2,172 | 2,129 | 2,131 | 298,800 |