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
2016/12/30 2,206 2,229 2,188 2,217 413,200
2016/12/29 2,251 2,251 2,209 2,227 439,400
2016/12/28 2,236 2,252 2,217 2,240 337,700
2016/12/27 2,244 2,258 2,232 2,237 433,300
2016/12/26 2,293 2,307 2,241 2,243 478,000
2016/12/22 2,250 2,259 2,234 2,256 432,400
2016/12/21 2,261 2,263 2,224 2,231 705,400
2016/12/20 2,254 2,265 2,244 2,254 952,400
2016/12/19 2,268 2,280 2,260 2,264 777,400
2016/12/16 2,292 2,309 2,260 2,271 1,465,000
2016/12/15 2,258 2,271 2,234 2,242 670,900
2016/12/14 2,255 2,255 2,225 2,226 499,100
2016/12/13 2,225 2,245 2,215 2,240 573,700
2016/12/12 2,252 2,261 2,214 2,237 892,500
2016/12/09 2,243 2,249 2,227 2,240 894,900
2016/12/08 2,272 2,281 2,231 2,241 1,125,600
2016/12/07 2,206 2,212 2,192 2,207 582,400
2016/12/06 2,177 2,206 2,175 2,196 660,800
2016/12/05 2,204 2,211 2,180 2,191 527,100
2016/12/02 2,213 2,236 2,204 2,217 816,200
2016/12/01 2,272 2,272 2,214 2,220 788,200
2016/11/30 2,203 2,226 2,186 2,218 1,208,400
2016/11/29 2,218 2,232 2,207 2,212 621,800
2016/11/28 2,239 2,258 2,222 2,251 772,800
2016/11/25 2,188 2,236 2,175 2,233 1,258,100
2016/11/24 2,188 2,188 2,163 2,174 600,000
2016/11/22 2,121 2,155 2,111 2,143 650,500
2016/11/21 2,106 2,133 2,094 2,127 796,700
2016/11/18 2,158 2,161 2,124 2,126 806,000
2016/11/17 2,116 2,158 2,114 2,146 1,046,300
2016/11/16 2,119 2,125 2,070 2,099 1,188,500
2016/11/15 2,110 2,116 2,087 2,099 877,600
2016/11/14 2,051 2,154 2,051 2,126 1,965,600
2016/11/11 1,985 2,000 1,935 1,952 909,400
2016/11/10 1,963 1,986 1,944 1,972 1,136,700
2016/11/09 1,987 1,999 1,850 1,883 1,197,600
2016/11/08 1,986 1,999 1,963 1,986 727,600
2016/11/07 1,992 1,992 1,963 1,979 869,000
2016/11/04 2,007 2,008 1,967 1,970 751,200
2016/11/02 2,043 2,051 2,011 2,020 841,300
2016/11/01 2,040 2,072 2,029 2,070 866,000
2016/10/31 2,017 2,032 2,004 2,029 609,100
2016/10/28 2,029 2,041 2,004 2,023 1,831,000
2016/10/27 2,015 2,029 2,005 2,009 507,700
2016/10/26 2,010 2,019 1,991 2,009 819,600
2016/10/25 2,010 2,025 2,001 2,010 693,600
2016/10/24 1,972 2,010 1,958 2,005 501,300
2016/10/21 1,991 1,992 1,967 1,968 731,300
2016/10/20 1,932 1,987 1,924 1,985 1,210,600
2016/10/19 1,926 1,937 1,914 1,933 842,300
2016/10/18 1,913 1,929 1,896 1,922 1,166,800
2016/10/17 1,929 1,939 1,920 1,930 664,600
2016/10/14 1,953 1,953 1,923 1,945 735,000
2016/10/13 1,951 1,980 1,936 1,958 964,600
2016/10/12 1,931 1,950 1,927 1,943 1,196,000
2016/10/11 1,990 1,995 1,942 1,946 1,209,300
2016/10/07 1,948 1,984 1,946 1,975 856,000
2016/10/06 1,965 1,972 1,948 1,962 579,400
2016/10/05 1,973 1,973 1,945 1,964 471,900
2016/10/04 2,000 2,001 1,951 1,959 722,400
2016/10/03 2,038 2,038 1,995 2,000 485,200
2016/09/30 1,982 2,028 1,966 2,024 549,100
2016/09/29 2,034 2,038 2,004 2,014 748,900
2016/09/28 2,031 2,066 2,001 2,030 1,038,800
2016/09/27 1,984 2,040 1,966 2,038 904,400
2016/09/26 2,003 2,003 1,966 1,972 828,400
2016/09/23 1,988 2,006 1,970 1,998 781,200
2016/09/21 1,926 1,989 1,926 1,988 952,300
2016/09/20 1,926 1,973 1,914 1,930 978,200
2016/09/16 1,947 1,947 1,903 1,920 1,034,800
2016/09/15 1,913 1,939 1,901 1,929 1,080,300
2016/09/14 1,913 1,933 1,906 1,914 504,000
2016/09/13 1,922 1,943 1,901 1,914 745,800
2016/09/12 1,901 1,915 1,887 1,910 746,200
2016/09/09 1,960 1,978 1,936 1,941 678,000
2016/09/08 1,978 1,979 1,953 1,970 893,100
2016/09/07 1,950 1,977 1,945 1,974 547,000
2016/09/06 1,944 1,963 1,940 1,956 603,100
2016/09/05 1,964 1,966 1,924 1,936 625,300
2016/09/02 1,928 1,958 1,925 1,941 762,400
2016/09/01 1,940 1,958 1,915 1,937 746,900
2016/08/31 1,932 1,949 1,909 1,938 665,400
2016/08/30 1,890 1,914 1,886 1,901 576,600
2016/08/29 1,913 1,920 1,896 1,907 501,700
2016/08/26 1,893 1,902 1,872 1,882 817,800
2016/08/25 1,910 1,918 1,871 1,884 996,800
2016/08/24 1,867 1,880 1,846 1,874 913,800
2016/08/23 1,803 1,846 1,803 1,831 1,175,400
2016/08/22 1,770 1,808 1,750 1,801 843,600
2016/08/19 1,849 1,850 1,762 1,782 1,867,400
2016/08/18 1,910 1,916 1,863 1,868 1,044,000
2016/08/17 1,950 1,950 1,835 1,910 2,230,600
2016/08/16 2,072 2,083 1,970 1,978 1,349,700
2016/08/15 2,093 2,122 2,074 2,115 1,271,100
2016/08/12 2,050 2,099 2,026 2,037 1,180,600
2016/08/10 2,005 2,032 1,979 2,000 1,476,700
2016/08/09 1,990 2,016 1,971 2,012 473,300
2016/08/08 1,975 2,004 1,950 2,001 892,200
2016/08/05 1,963 1,986 1,940 1,941 472,500
2016/08/04 1,957 1,975 1,933 1,974 623,600
2016/08/03 1,986 2,002 1,954 1,956 909,300
2016/08/02 2,008 2,034 2,005 2,023 844,600
2016/08/01 2,020 2,034 1,996 2,018 513,000
2016/07/29 2,042 2,068 1,999 2,054 848,500
2016/07/28 2,076 2,077 2,026 2,041 793,800
2016/07/27 2,103 2,108 2,057 2,088 715,100
2016/07/26 2,131 2,136 2,077 2,089 473,100
2016/07/25 2,120 2,145 2,110 2,124 480,900
2016/07/22 2,113 2,150 2,086 2,097 556,500
2016/07/21 2,183 2,184 2,112 2,135 569,200
2016/07/20 2,107 2,135 2,080 2,133 868,100
2016/07/19 2,111 2,131 2,090 2,123 747,500
2016/07/15 2,081 2,100 2,045 2,080 1,328,300
2016/07/14 2,077 2,101 2,059 2,092 1,162,200
2016/07/13 2,141 2,141 2,094 2,116 993,500
2016/07/12 2,100 2,162 2,091 2,127 981,500
2016/07/11 2,037 2,088 2,034 2,061 521,600
2016/07/08 2,094 2,117 2,008 2,019 1,225,000
2016/07/07 2,131 2,172 2,084 2,093 1,174,800
2016/07/06 2,001 2,087 1,999 2,082 1,170,600
2016/07/05 2,050 2,054 2,010 2,045 569,900
2016/07/04 2,045 2,056 2,002 2,055 729,300
2016/07/01 2,074 2,080 2,032 2,056 869,400
2016/06/30 2,131 2,147 2,083 2,083 1,082,200
2016/06/29 2,091 2,138 2,056 2,131 912,700
2016/06/28 2,055 2,101 2,027 2,071 964,700
2016/06/27 2,046 2,079 2,032 2,074 821,600
2016/06/24 2,143 2,160 1,970 1,996 1,011,700
2016/06/23 2,152 2,162 2,132 2,156 491,500
2016/06/22 2,180 2,187 2,133 2,154 532,600
2016/06/21 2,119 2,184 2,112 2,175 487,400
2016/06/20 2,169 2,192 2,159 2,159 708,200
2016/06/17 2,163 2,169 2,121 2,128 734,900
2016/06/16 2,205 2,216 2,129 2,140 870,200
2016/06/15 2,203 2,224 2,184 2,201 520,100
2016/06/14 2,199 2,201 2,175 2,201 795,600
2016/06/13 2,263 2,263 2,199 2,210 499,400
2016/06/10 2,319 2,323 2,243 2,288 754,400
2016/06/09 2,279 2,343 2,273 2,315 961,400
2016/06/08 2,312 2,320 2,247 2,279 643,400
2016/06/07 2,262 2,314 2,254 2,297 951,700
2016/06/06 2,219 2,247 2,195 2,247 385,000
2016/06/03 2,225 2,258 2,212 2,254 614,200
2016/06/02 2,260 2,264 2,224 2,238 822,800
2016/06/01 2,324 2,324 2,271 2,283 825,300
2016/05/31 2,340 2,340 2,298 2,322 978,900
2016/05/30 2,343 2,371 2,331 2,368 561,900
2016/05/27 2,343 2,357 2,312 2,316 897,800
2016/05/26 2,415 2,416 2,360 2,374 401,400
2016/05/25 2,441 2,443 2,388 2,395 529,300
2016/05/24 2,384 2,423 2,368 2,400 891,300
2016/05/23 2,410 2,410 2,358 2,398 622,100
2016/05/20 2,367 2,441 2,367 2,418 1,340,700
2016/05/19 2,388 2,434 2,368 2,392 745,500
2016/05/18 2,322 2,424 2,322 2,399 1,435,300
2016/05/17 2,330 2,344 2,299 2,313 718,300
2016/05/16 2,427 2,427 2,298 2,330 1,571,300
2016/05/13 2,167 2,205 2,140 2,177 742,900
2016/05/12 2,146 2,172 2,116 2,169 700,200
2016/05/11 2,178 2,185 2,130 2,156 570,000
2016/05/10 2,075 2,166 2,073 2,145 754,300
2016/05/09 2,056 2,080 2,031 2,067 610,300
2016/05/06 2,107 2,109 2,030 2,040 1,296,100
2016/05/02 1,993 2,045 1,993 2,026 688,500
2016/04/28 2,175 2,207 2,075 2,091 820,900
2016/04/27 2,167 2,188 2,153 2,166 728,000
2016/04/26 2,219 2,226 2,164 2,186 821,900
2016/04/25 2,260 2,263 2,209 2,234 702,600
2016/04/22 2,217 2,246 2,202 2,244 809,000
2016/04/21 2,197 2,227 2,190 2,223 646,000
2016/04/20 2,134 2,160 2,113 2,128 554,600
2016/04/19 2,142 2,158 2,077 2,116 865,900
2016/04/18 2,080 2,121 2,080 2,096 561,900
2016/04/15 2,165 2,178 2,142 2,159 413,900
2016/04/14 2,175 2,204 2,149 2,204 685,000
2016/04/13 2,065 2,132 2,019 2,116 1,007,200
2016/04/12 2,094 2,097 2,071 2,072 686,500
2016/04/11 2,096 2,114 2,070 2,108 628,400
2016/04/08 2,085 2,147 2,047 2,105 1,001,600
2016/04/07 2,087 2,139 2,076 2,109 723,000
2016/04/06 2,066 2,093 2,052 2,079 689,200
2016/04/05 2,111 2,131 2,080 2,086 646,000
2016/04/04 2,110 2,134 2,093 2,117 594,400
2016/04/01 2,177 2,185 2,106 2,111 987,000
2016/03/31 2,213 2,252 2,193 2,195 675,700
2016/03/30 2,236 2,268 2,200 2,235 430,800
2016/03/29 2,234 2,279 2,226 2,260 787,500
2016/03/28 2,239 2,270 2,221 2,266 986,800
2016/03/25 2,132 2,230 2,129 2,221 823,300
2016/03/24 2,178 2,208 2,159 2,182 517,200
2016/03/23 2,230 2,237 2,158 2,165 725,300
2016/03/22 2,209 2,240 2,167 2,210 778,500
2016/03/18 2,182 2,202 2,160 2,178 746,500
2016/03/17 2,149 2,220 2,148 2,193 757,400
2016/03/16 2,138 2,153 2,114 2,128 533,100
2016/03/15 2,160 2,189 2,140 2,162 569,400
2016/03/14 2,165 2,187 2,137 2,160 697,500
2016/03/11 2,049 2,133 2,049 2,115 864,600
2016/03/10 2,090 2,095 2,057 2,076 748,000
2016/03/09 2,133 2,157 2,060 2,090 1,169,300
2016/03/08 2,133 2,170 2,098 2,144 645,600
2016/03/07 2,174 2,187 2,135 2,155 914,000
2016/03/04 2,133 2,158 2,079 2,151 930,900
2016/03/03 2,099 2,140 2,087 2,128 723,500
2016/03/02 2,083 2,158 2,081 2,137 1,124,700
2016/03/01 2,017 2,084 2,001 2,075 855,900
2016/02/29 2,130 2,130 2,067 2,067 875,800
2016/02/26 2,143 2,147 2,076 2,101 900,800
2016/02/25 2,027 2,137 2,027 2,124 1,202,800
2016/02/24 1,993 2,020 1,961 2,010 754,400
2016/02/23 2,102 2,103 2,023 2,029 653,800
2016/02/22 2,070 2,102 2,038 2,052 965,700
2016/02/19 2,005 2,082 2,001 2,047 943,500
2016/02/18 2,021 2,059 2,000 2,021 972,700
2016/02/17 1,959 2,013 1,931 1,965 1,092,900
2016/02/16 1,948 2,016 1,935 1,952 1,159,100
2016/02/15 1,936 2,064 1,850 2,017 1,358,200
2016/02/12 1,840 1,904 1,810 1,816 1,475,000
2016/02/10 1,995 2,026 1,877 1,907 852,400
2016/02/09 2,005 2,010 1,946 1,994 795,500
2016/02/08 2,063 2,161 2,056 2,141 813,800
2016/02/05 2,118 2,132 2,073 2,098 1,060,200
2016/02/04 2,145 2,184 2,121 2,154 735,100
2016/02/03 2,218 2,232 2,142 2,195 1,279,400
2016/02/02 2,233 2,321 2,222 2,298 1,625,400
2016/02/01 2,208 2,298 2,200 2,283 1,663,900
2016/01/29 1,981 2,123 1,972 2,121 1,147,900
2016/01/28 1,963 1,989 1,945 1,965 353,100
2016/01/27 1,976 2,011 1,959 1,985 543,200
2016/01/26 1,955 1,970 1,932 1,939 589,000
2016/01/25 1,953 1,989 1,936 1,969 1,076,700
2016/01/22 1,890 1,920 1,836 1,915 745,500
2016/01/21 1,861 1,899 1,790 1,790 770,700
2016/01/20 1,953 1,961 1,848 1,853 916,600
2016/01/19 1,980 2,002 1,925 1,964 874,100
2016/01/18 1,946 1,980 1,921 1,969 620,300
2016/01/15 2,052 2,092 1,970 1,983 1,009,400
2016/01/14 1,998 2,031 1,956 2,010 1,307,500
2016/01/13 1,972 2,027 1,964 1,998 1,556,800
2016/01/12 2,008 2,039 1,936 1,936 1,534,900
2016/01/08 2,063 2,123 2,051 2,069 1,586,100
2016/01/07 2,146 2,148 2,072 2,081 1,186,400
2016/01/06 2,198 2,224 2,137 2,155 734,800
2016/01/05 2,138 2,195 2,125 2,175 873,200
2016/01/04 2,233 2,249 2,116 2,134 1,168,600

このページの先頭へ