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
2015/12/30 2,225 2,273 2,225 2,260 602,400
2015/12/29 2,139 2,233 2,138 2,227 918,700
2015/12/28 2,200 2,215 2,091 2,136 1,092,400
2015/12/25 2,230 2,247 2,203 2,239 279,500
2015/12/24 2,318 2,324 2,224 2,239 393,600
2015/12/22 2,287 2,300 2,271 2,289 355,800
2015/12/21 2,268 2,281 2,215 2,270 563,400
2015/12/18 2,324 2,398 2,295 2,305 963,600
2015/12/17 2,318 2,359 2,317 2,346 627,100
2015/12/16 2,231 2,290 2,229 2,272 727,700
2015/12/15 2,240 2,265 2,204 2,215 718,700
2015/12/14 2,215 2,227 2,171 2,226 895,200
2015/12/11 2,230 2,272 2,228 2,248 911,500
2015/12/10 2,277 2,300 2,259 2,266 778,700
2015/12/09 2,303 2,382 2,288 2,305 991,600
2015/12/08 2,335 2,370 2,308 2,321 757,200
2015/12/07 2,351 2,383 2,328 2,336 742,400
2015/12/04 2,390 2,391 2,308 2,327 1,058,200
2015/12/03 2,430 2,446 2,401 2,438 626,300
2015/12/02 2,441 2,453 2,414 2,430 854,500
2015/12/01 2,400 2,472 2,386 2,439 917,000
2015/11/30 2,391 2,409 2,356 2,394 1,352,100
2015/11/27 2,369 2,384 2,333 2,365 636,800
2015/11/26 2,310 2,391 2,310 2,363 873,800
2015/11/25 2,277 2,330 2,269 2,306 856,600
2015/11/24 2,288 2,345 2,279 2,290 962,700
2015/11/20 2,244 2,266 2,216 2,266 616,300
2015/11/19 2,280 2,280 2,225 2,228 682,400
2015/11/18 2,256 2,299 2,229 2,250 989,200
2015/11/17 2,259 2,271 2,231 2,252 679,900
2015/11/16 2,193 2,234 2,186 2,231 996,900
2015/11/13 2,235 2,254 2,182 2,207 2,006,800
2015/11/12 2,377 2,419 2,327 2,335 969,000
2015/11/11 2,314 2,373 2,299 2,340 1,206,600
2015/11/10 2,305 2,338 2,293 2,330 574,100
2015/11/09 2,287 2,353 2,273 2,326 835,700
2015/11/06 2,329 2,330 2,236 2,274 1,154,400
2015/11/05 2,276 2,322 2,251 2,315 1,036,000
2015/11/04 2,320 2,347 2,249 2,276 1,980,300
2015/11/02 2,261 2,325 2,258 2,300 1,488,800
2015/10/30 2,313 2,331 2,246 2,282 2,189,400
2015/10/29 2,330 2,406 2,305 2,313 6,009,900
2015/10/28 2,289 2,337 2,217 2,264 1,716,700
2015/10/27 2,221 2,271 2,187 2,192 1,243,000
2015/10/26 2,291 2,293 2,212 2,217 620,300
2015/10/23 2,260 2,269 2,225 2,250 806,500
2015/10/22 2,166 2,230 2,147 2,198 689,500
2015/10/21 2,145 2,190 2,120 2,182 955,800
2015/10/20 2,195 2,215 2,118 2,126 1,240,000
2015/10/19 2,145 2,186 2,132 2,165 503,200
2015/10/16 2,153 2,178 2,123 2,138 853,100
2015/10/15 2,077 2,152 2,060 2,150 772,900
2015/10/14 2,167 2,171 2,058 2,070 1,148,300
2015/10/13 2,105 2,192 2,099 2,182 987,400
2015/10/09 2,151 2,178 2,082 2,141 1,320,500
2015/10/08 2,126 2,175 2,105 2,138 2,230,100
2015/10/07 2,040 2,042 1,956 1,986 969,400
2015/10/06 1,954 2,039 1,925 2,021 1,500,200
2015/10/05 1,931 1,935 1,874 1,914 639,500
2015/10/02 1,900 1,936 1,865 1,905 602,200
2015/10/01 1,863 1,962 1,863 1,929 706,400
2015/09/30 1,860 1,898 1,837 1,863 844,900
2015/09/29 1,869 1,889 1,799 1,825 1,028,000
2015/09/28 1,907 1,917 1,861 1,904 1,100,300
2015/09/25 1,840 1,932 1,780 1,925 1,606,200
2015/09/24 1,841 1,934 1,833 1,857 1,060,700
2015/09/18 1,860 1,919 1,855 1,862 1,166,500
2015/09/17 1,811 1,906 1,811 1,890 1,347,800
2015/09/16 1,863 1,863 1,780 1,786 1,368,500
2015/09/15 1,937 1,940 1,878 1,878 1,263,800
2015/09/14 1,978 1,993 1,927 1,937 834,300
2015/09/11 1,855 2,037 1,852 1,978 2,332,900
2015/09/10 1,829 1,847 1,785 1,815 1,887,100
2015/09/09 1,860 1,915 1,843 1,878 1,491,700
2015/09/08 1,884 1,888 1,791 1,817 1,671,100
2015/09/07 1,893 1,904 1,837 1,886 754,300
2015/09/04 2,055 2,065 1,877 1,920 849,200
2015/09/03 2,026 2,071 2,021 2,032 820,200
2015/09/02 1,950 2,038 1,928 1,980 1,318,200
2015/09/01 2,121 2,126 2,015 2,015 994,700
2015/08/31 2,064 2,157 2,064 2,148 1,472,400
2015/08/28 2,065 2,084 2,043 2,068 926,100
2015/08/27 2,008 2,058 1,999 2,023 1,347,700
2015/08/26 1,912 1,982 1,889 1,968 1,101,800
2015/08/25 1,900 1,999 1,884 1,894 1,598,300
2015/08/24 2,045 2,116 1,991 1,991 1,499,200
2015/08/21 2,192 2,193 2,084 2,138 1,355,700
2015/08/20 2,320 2,320 2,244 2,256 1,093,000
2015/08/19 2,399 2,424 2,327 2,328 698,800
2015/08/18 2,393 2,459 2,392 2,431 1,465,300
2015/08/17 2,334 2,420 2,322 2,417 1,763,500
2015/08/14 2,250 2,308 2,239 2,284 1,037,400
2015/08/13 2,290 2,299 2,215 2,242 1,170,100
2015/08/12 2,266 2,355 2,260 2,268 2,759,200
2015/08/11 2,107 2,184 2,107 2,159 1,230,500
2015/08/10 2,013 2,090 1,987 2,086 1,056,200
2015/08/07 2,039 2,068 2,016 2,037 1,442,000
2015/08/06 2,200 2,205 1,988 2,050 1,993,900
2015/08/05 2,200 2,218 2,162 2,163 790,700
2015/08/04 2,180 2,202 2,145 2,202 687,300
2015/08/03 2,195 2,208 2,158 2,168 630,300
2015/07/31 2,147 2,182 2,120 2,176 1,070,800
2015/07/30 2,100 2,142 2,075 2,113 998,700
2015/07/29 2,063 2,095 2,048 2,067 761,900
2015/07/28 2,026 2,071 2,005 2,063 888,000
2015/07/27 2,137 2,152 2,046 2,061 1,097,400
2015/07/24 2,118 2,152 2,098 2,107 956,900
2015/07/23 2,113 2,117 2,045 2,103 830,400
2015/07/22 2,107 2,130 2,097 2,122 596,100
2015/07/21 2,150 2,153 2,082 2,107 799,900
2015/07/17 2,131 2,150 2,108 2,134 532,200
2015/07/16 2,104 2,127 2,076 2,125 947,600
2015/07/15 2,145 2,156 2,071 2,098 969,400
2015/07/14 2,157 2,157 2,099 2,135 1,003,400
2015/07/13 2,100 2,145 2,092 2,135 1,295,600
2015/07/10 2,061 2,083 2,014 2,061 1,279,500
2015/07/09 1,919 1,968 1,885 1,963 837,700
2015/07/08 2,079 2,103 1,978 1,978 1,234,300
2015/07/07 2,013 2,056 2,013 2,049 709,700
2015/07/06 2,000 2,042 1,961 1,980 555,800
2015/07/03 2,023 2,044 1,988 2,019 556,200
2015/07/02 2,000 2,065 1,999 2,030 1,238,100
2015/07/01 1,949 1,955 1,927 1,951 519,800
2015/06/30 1,939 1,959 1,937 1,950 1,083,500
2015/06/29 1,954 1,959 1,918 1,926 856,800
2015/06/26 1,981 2,011 1,976 1,995 1,382,500
2015/06/25 1,956 1,981 1,947 1,971 1,212,200
2015/06/24 1,920 1,940 1,917 1,933 924,900
2015/06/23 1,900 1,903 1,885 1,902 755,400
2015/06/22 1,861 1,888 1,859 1,877 834,400
2015/06/19 1,802 1,851 1,731 1,845 1,661,200
2015/06/18 1,877 1,882 1,837 1,841 1,114,300
2015/06/17 1,892 1,902 1,868 1,872 1,227,200
2015/06/16 1,897 1,915 1,879 1,880 1,415,100
2015/06/15 1,883 1,924 1,883 1,908 1,135,500
2015/06/12 1,912 1,921 1,889 1,906 1,109,900
2015/06/11 1,892 1,917 1,887 1,898 799,900
2015/06/10 1,950 1,968 1,903 1,906 1,076,000
2015/06/09 1,935 1,970 1,933 1,949 1,403,900
2015/06/08 1,934 1,969 1,934 1,955 1,014,400
2015/06/05 1,910 1,959 1,904 1,958 1,036,600
2015/06/04 1,908 1,941 1,897 1,933 1,795,500
2015/06/03 1,969 1,970 1,882 1,906 2,312,700
2015/06/02 2,040 2,059 2,010 2,034 973,700
2015/06/01 2,000 2,042 1,994 2,035 754,800
2015/05/29 2,027 2,059 2,006 2,031 1,805,100
2015/05/28 2,003 2,042 2,003 2,026 1,149,600
2015/05/27 1,975 2,028 1,974 2,003 1,090,400
2015/05/26 1,980 1,984 1,964 1,975 594,400
2015/05/25 2,005 2,011 1,959 1,966 941,600
2015/05/22 1,978 2,012 1,978 2,010 1,663,900
2015/05/21 1,915 1,995 1,910 1,975 2,051,800
2015/05/20 1,915 1,937 1,888 1,902 1,307,200
2015/05/19 1,920 1,920 1,849 1,907 1,916,400
2015/05/18 1,845 1,961 1,820 1,907 3,827,300
2015/05/15 1,653 1,681 1,650 1,678 507,100
2015/05/14 1,642 1,668 1,642 1,657 375,000
2015/05/13 1,676 1,679 1,645 1,655 622,300
2015/05/12 1,659 1,695 1,659 1,695 472,800
2015/05/11 1,680 1,696 1,654 1,656 567,900
2015/05/08 1,630 1,652 1,617 1,647 575,000
2015/05/07 1,627 1,639 1,603 1,634 571,100
2015/05/01 1,603 1,625 1,590 1,625 633,100
2015/04/30 1,646 1,657 1,606 1,622 675,000
2015/04/28 1,677 1,691 1,666 1,679 620,400
2015/04/27 1,680 1,682 1,656 1,666 560,000
2015/04/24 1,707 1,707 1,645 1,669 927,000
2015/04/23 1,700 1,718 1,688 1,693 516,400
2015/04/22 1,674 1,694 1,668 1,690 786,200
2015/04/21 1,660 1,681 1,652 1,674 783,400
2015/04/20 1,648 1,669 1,629 1,639 741,700
2015/04/17 1,682 1,698 1,638 1,660 994,400
2015/04/16 1,653 1,708 1,651 1,687 1,380,300
2015/04/15 1,650 1,663 1,636 1,640 1,007,600
2015/04/14 1,650 1,650 1,632 1,647 438,900
2015/04/13 1,656 1,664 1,632 1,646 612,700
2015/04/10 1,650 1,664 1,634 1,647 1,148,600
2015/04/09 1,650 1,657 1,637 1,639 1,266,700
2015/04/08 1,628 1,645 1,615 1,636 1,193,700
2015/04/07 1,645 1,658 1,607 1,616 1,163,800
2015/04/06 1,613 1,631 1,595 1,611 580,300
2015/04/03 1,594 1,643 1,573 1,641 1,826,700
2015/04/02 1,546 1,605 1,542 1,592 1,887,800
2015/04/01 1,512 1,557 1,508 1,521 1,722,900
2015/03/31 1,535 1,545 1,497 1,498 1,005,300
2015/03/30 1,476 1,517 1,467 1,504 804,600
2015/03/27 1,472 1,489 1,451 1,470 868,400
2015/03/26 1,503 1,514 1,481 1,497 1,130,200
2015/03/25 1,507 1,524 1,495 1,524 1,223,400
2015/03/24 1,552 1,565 1,504 1,512 1,372,500
2015/03/23 1,558 1,572 1,542 1,552 846,500
2015/03/20 1,532 1,558 1,515 1,558 1,091,900
2015/03/19 1,529 1,547 1,510 1,532 1,822,700
2015/03/18 1,526 1,527 1,486 1,505 1,702,400
2015/03/17 1,528 1,559 1,505 1,526 1,260,200
2015/03/16 1,580 1,587 1,540 1,548 1,350,900
2015/03/13 1,597 1,614 1,582 1,605 1,260,500
2015/03/12 1,592 1,600 1,581 1,595 624,900
2015/03/11 1,577 1,591 1,565 1,579 807,300
2015/03/10 1,613 1,618 1,567 1,577 758,900
2015/03/09 1,606 1,612 1,583 1,592 927,500
2015/03/06 1,610 1,627 1,601 1,618 989,500
2015/03/05 1,658 1,676 1,600 1,614 1,733,200
2015/03/04 1,674 1,699 1,667 1,688 880,300
2015/03/03 1,700 1,703 1,691 1,700 1,390,300
2015/03/02 1,657 1,702 1,657 1,690 1,598,200
2015/02/27 1,663 1,688 1,644 1,657 1,244,900
2015/02/26 1,651 1,670 1,636 1,663 1,072,500
2015/02/25 1,688 1,706 1,661 1,666 1,455,300
2015/02/24 1,672 1,690 1,672 1,684 2,448,000
2015/02/23 1,646 1,672 1,645 1,668 1,154,400
2015/02/20 1,668 1,679 1,641 1,646 1,477,800
2015/02/19 1,680 1,709 1,655 1,660 1,201,300
2015/02/18 1,706 1,737 1,690 1,695 1,276,100
2015/02/17 1,660 1,732 1,648 1,715 1,836,100
2015/02/16 1,623 1,659 1,595 1,647 1,241,000
2015/02/13 1,618 1,672 1,590 1,639 1,794,300
2015/02/12 1,562 1,597 1,531 1,548 1,040,300
2015/02/10 1,580 1,589 1,515 1,522 1,203,800
2015/02/09 1,559 1,592 1,547 1,576 759,800
2015/02/06 1,520 1,557 1,514 1,541 902,000
2015/02/05 1,491 1,513 1,467 1,497 784,100
2015/02/04 1,451 1,484 1,445 1,476 895,500
2015/02/03 1,444 1,457 1,421 1,430 774,400
2015/02/02 1,458 1,458 1,433 1,444 817,600
2015/01/30 1,487 1,501 1,472 1,477 726,200
2015/01/29 1,498 1,529 1,463 1,466 952,100
2015/01/28 1,469 1,513 1,450 1,508 891,100
2015/01/27 1,475 1,502 1,473 1,499 1,115,100
2015/01/26 1,429 1,464 1,425 1,457 956,500
2015/01/23 1,461 1,469 1,422 1,429 1,333,800
2015/01/22 1,478 1,480 1,431 1,446 686,300
2015/01/21 1,492 1,492 1,451 1,476 732,400
2015/01/20 1,497 1,512 1,489 1,501 430,200
2015/01/19 1,503 1,514 1,488 1,493 592,600
2015/01/16 1,453 1,489 1,453 1,484 879,600
2015/01/15 1,485 1,496 1,466 1,489 728,500
2015/01/14 1,512 1,525 1,486 1,487 807,000
2015/01/13 1,501 1,520 1,473 1,509 987,000
2015/01/09 1,526 1,565 1,515 1,523 1,609,700
2015/01/08 1,498 1,520 1,493 1,509 1,184,000
2015/01/07 1,445 1,479 1,438 1,470 637,500
2015/01/06 1,477 1,493 1,453 1,460 1,118,900
2015/01/05 1,497 1,513 1,473 1,500 1,522,100

このページの先頭へ