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
2017/12/29 2,125 2,142 2,118 2,125 379,200
2017/12/28 2,188 2,188 2,137 2,140 576,500
2017/12/27 2,150 2,181 2,150 2,175 533,900
2017/12/26 2,135 2,141 2,114 2,130 283,500
2017/12/25 2,136 2,145 2,120 2,124 201,400
2017/12/22 2,118 2,132 2,112 2,125 469,100
2017/12/21 2,097 2,110 2,090 2,108 395,300
2017/12/20 2,082 2,106 2,082 2,100 604,100
2017/12/19 2,089 2,102 2,079 2,083 931,900
2017/12/18 2,095 2,121 2,090 2,104 587,400
2017/12/15 2,092 2,101 2,063 2,082 1,106,300
2017/12/14 2,108 2,116 2,073 2,107 794,200
2017/12/13 2,112 2,126 2,089 2,104 893,500
2017/12/12 2,119 2,126 2,102 2,113 516,700
2017/12/11 2,091 2,122 2,072 2,119 663,300
2017/12/08 2,059 2,091 2,057 2,085 980,800
2017/12/07 2,053 2,075 2,035 2,060 792,500
2017/12/06 2,075 2,077 2,049 2,063 1,020,300
2017/12/05 2,053 2,088 2,040 2,087 558,300
2017/12/04 2,086 2,088 2,055 2,057 586,100
2017/12/01 2,079 2,079 2,052 2,070 555,300
2017/11/30 2,045 2,072 2,029 2,070 1,820,000
2017/11/29 2,047 2,053 2,033 2,045 665,200
2017/11/28 2,028 2,058 2,009 2,031 616,700
2017/11/27 2,049 2,058 2,032 2,042 937,100
2017/11/24 2,019 2,032 1,994 2,029 858,100
2017/11/22 1,944 2,011 1,926 2,005 1,381,700
2017/11/21 1,959 1,963 1,932 1,944 1,246,100
2017/11/20 1,960 1,965 1,940 1,959 597,900
2017/11/17 1,970 2,000 1,952 1,980 934,400
2017/11/16 1,937 1,975 1,916 1,965 941,400
2017/11/15 1,926 1,960 1,916 1,944 1,570,600
2017/11/14 1,914 1,975 1,905 1,953 1,135,700
2017/11/13 1,891 1,953 1,877 1,929 2,723,000
2017/11/10 2,159 2,185 2,155 2,171 697,600
2017/11/09 2,195 2,234 2,167 2,196 1,010,500
2017/11/08 2,180 2,185 2,165 2,184 638,000
2017/11/07 2,175 2,208 2,165 2,198 700,300
2017/11/06 2,164 2,176 2,134 2,173 890,400
2017/11/02 2,174 2,193 2,133 2,175 746,400
2017/11/01 2,190 2,194 2,167 2,189 532,000
2017/10/31 2,164 2,174 2,152 2,166 586,100
2017/10/30 2,170 2,187 2,155 2,164 775,500
2017/10/27 2,125 2,187 2,123 2,183 994,900
2017/10/26 2,085 2,102 2,074 2,101 516,000
2017/10/25 2,115 2,116 2,074 2,078 588,800
2017/10/24 2,081 2,109 2,080 2,109 499,000
2017/10/23 2,087 2,100 2,079 2,088 501,100
2017/10/20 2,059 2,067 2,046 2,063 459,000
2017/10/19 2,062 2,073 2,055 2,068 351,300
2017/10/18 2,073 2,077 2,051 2,052 508,800
2017/10/17 2,062 2,071 2,048 2,069 404,100
2017/10/16 2,051 2,072 2,047 2,055 438,000
2017/10/13 2,040 2,072 2,035 2,059 521,200
2017/10/12 2,054 2,060 2,036 2,047 417,700
2017/10/11 2,031 2,063 2,027 2,054 649,000
2017/10/10 2,005 2,035 2,001 2,033 520,300
2017/10/06 2,024 2,031 2,005 2,010 424,000
2017/10/05 2,009 2,024 2,002 2,015 383,300
2017/10/04 2,027 2,034 2,001 2,008 445,100
2017/10/03 2,011 2,023 2,003 2,018 441,200
2017/10/02 2,006 2,013 1,999 2,004 675,900
2017/09/29 2,009 2,019 1,995 2,006 811,700
2017/09/28 2,010 2,018 1,998 2,015 767,500
2017/09/27 2,030 2,031 1,996 1,999 733,900
2017/09/26 2,047 2,063 2,037 2,063 671,900
2017/09/25 2,050 2,065 2,045 2,052 650,700
2017/09/22 2,030 2,051 2,022 2,034 545,700
2017/09/21 2,031 2,065 2,029 2,037 1,216,500
2017/09/20 1,957 2,029 1,953 2,020 1,471,800
2017/09/19 1,934 1,947 1,926 1,944 723,200
2017/09/15 1,900 1,924 1,881 1,922 1,129,700
2017/09/14 1,902 1,916 1,896 1,905 615,700
2017/09/13 1,908 1,915 1,896 1,902 849,600
2017/09/12 1,900 1,908 1,891 1,903 734,300
2017/09/11 1,869 1,890 1,863 1,881 581,000
2017/09/08 1,864 1,864 1,845 1,853 962,900
2017/09/07 1,850 1,873 1,844 1,853 864,200
2017/09/06 1,830 1,841 1,803 1,839 753,700
2017/09/05 1,853 1,860 1,836 1,842 402,000
2017/09/04 1,876 1,885 1,848 1,861 500,500
2017/09/01 1,880 1,890 1,870 1,888 478,200
2017/08/31 1,879 1,895 1,862 1,869 936,300
2017/08/30 1,860 1,879 1,854 1,874 434,300
2017/08/29 1,862 1,873 1,856 1,864 476,400
2017/08/28 1,869 1,877 1,858 1,871 592,400
2017/08/25 1,876 1,884 1,858 1,859 394,200
2017/08/24 1,889 1,894 1,871 1,872 642,700
2017/08/23 1,900 1,919 1,889 1,894 663,300
2017/08/22 1,898 1,900 1,871 1,886 643,300
2017/08/21 1,865 1,914 1,865 1,900 1,035,700
2017/08/18 1,840 1,856 1,832 1,851 539,500
2017/08/17 1,851 1,874 1,837 1,867 471,100
2017/08/16 1,835 1,854 1,816 1,851 785,000
2017/08/15 1,819 1,864 1,814 1,860 924,400
2017/08/14 1,770 1,818 1,763 1,802 990,900
2017/08/10 1,850 1,861 1,791 1,796 1,705,800
2017/08/09 1,896 1,905 1,881 1,888 730,800
2017/08/08 1,914 1,914 1,889 1,902 616,800
2017/08/07 1,897 1,908 1,894 1,902 514,100
2017/08/04 1,875 1,889 1,870 1,883 399,400
2017/08/03 1,885 1,890 1,871 1,883 769,000
2017/08/02 1,899 1,900 1,879 1,882 615,500
2017/08/01 1,883 1,902 1,880 1,901 585,600
2017/07/31 1,873 1,897 1,870 1,885 716,600
2017/07/28 1,866 1,882 1,863 1,881 549,100
2017/07/27 1,854 1,883 1,853 1,866 1,276,600
2017/07/26 1,826 1,854 1,824 1,850 787,400
2017/07/25 1,820 1,828 1,808 1,817 445,200
2017/07/24 1,828 1,828 1,815 1,821 534,600
2017/07/21 1,832 1,837 1,824 1,832 543,900
2017/07/20 1,830 1,842 1,830 1,837 602,000
2017/07/19 1,812 1,838 1,809 1,833 1,103,800
2017/07/18 1,839 1,841 1,800 1,812 1,351,300
2017/07/14 1,850 1,860 1,844 1,856 470,400
2017/07/13 1,869 1,874 1,844 1,849 1,168,600
2017/07/12 1,849 1,864 1,836 1,861 838,100
2017/07/11 1,859 1,883 1,856 1,879 905,300
2017/07/10 1,859 1,866 1,839 1,849 1,032,200
2017/07/07 1,860 1,867 1,848 1,849 1,245,900
2017/07/06 1,865 1,887 1,857 1,884 1,052,200
2017/07/05 1,870 1,875 1,856 1,872 654,600
2017/07/04 1,883 1,891 1,868 1,874 651,800
2017/07/03 1,876 1,885 1,875 1,879 630,800
2017/06/30 1,870 1,882 1,859 1,871 929,700
2017/06/29 1,887 1,890 1,864 1,880 1,039,500
2017/06/28 1,856 1,886 1,856 1,875 1,618,800
2017/06/27 1,864 1,876 1,851 1,854 793,900
2017/06/26 1,857 1,866 1,851 1,855 539,200
2017/06/23 1,836 1,864 1,835 1,856 1,129,500
2017/06/22 1,819 1,840 1,819 1,838 1,059,400
2017/06/21 1,820 1,826 1,807 1,823 875,900
2017/06/20 1,840 1,845 1,822 1,823 1,058,700
2017/06/19 1,820 1,842 1,820 1,837 847,100
2017/06/16 1,838 1,844 1,821 1,826 994,500
2017/06/15 1,838 1,843 1,826 1,831 1,786,900
2017/06/14 1,860 1,865 1,843 1,850 1,223,200
2017/06/13 1,856 1,887 1,854 1,871 1,125,100
2017/06/12 1,870 1,877 1,859 1,874 1,009,900
2017/06/09 1,870 1,890 1,866 1,877 1,376,600
2017/06/08 1,870 1,887 1,854 1,870 1,315,400
2017/06/07 1,852 1,867 1,846 1,859 923,300
2017/06/06 1,860 1,866 1,845 1,851 834,900
2017/06/05 1,875 1,876 1,834 1,848 1,492,600
2017/06/02 1,874 1,893 1,863 1,891 1,224,200
2017/06/01 1,820 1,865 1,820 1,863 1,784,800
2017/05/31 1,835 1,846 1,820 1,828 1,772,900
2017/05/30 1,825 1,835 1,812 1,831 801,700
2017/05/29 1,813 1,836 1,813 1,830 951,700
2017/05/26 1,826 1,836 1,813 1,813 780,700
2017/05/25 1,807 1,837 1,802 1,831 1,035,500
2017/05/24 1,831 1,832 1,791 1,805 1,235,600
2017/05/23 1,776 1,828 1,773 1,819 1,663,900
2017/05/22 1,740 1,792 1,730 1,790 1,896,400
2017/05/19 1,716 1,720 1,698 1,719 810,700
2017/05/18 1,696 1,730 1,689 1,726 1,390,000
2017/05/17 1,755 1,760 1,709 1,718 2,737,400
2017/05/16 1,860 1,861 1,779 1,789 2,232,900
2017/05/15 1,843 1,865 1,834 1,851 1,278,500
2017/05/12 1,821 1,830 1,813 1,818 909,600
2017/05/11 1,840 1,841 1,823 1,834 822,900
2017/05/10 1,845 1,851 1,837 1,841 957,800
2017/05/09 1,828 1,846 1,823 1,839 1,204,800
2017/05/08 1,822 1,834 1,821 1,829 1,390,500
2017/05/02 1,782 1,804 1,781 1,803 804,800
2017/05/01 1,778 1,790 1,768 1,789 939,100
2017/04/28 1,780 1,782 1,767 1,774 1,218,400
2017/04/27 1,783 1,788 1,759 1,776 1,048,300
2017/04/26 1,750 1,774 1,742 1,769 999,100
2017/04/25 1,731 1,746 1,730 1,740 792,200
2017/04/24 1,715 1,726 1,705 1,719 924,800
2017/04/21 1,695 1,704 1,686 1,692 832,700
2017/04/20 1,702 1,709 1,677 1,690 755,000
2017/04/19 1,690 1,710 1,690 1,693 765,800
2017/04/18 1,700 1,709 1,690 1,696 848,000
2017/04/17 1,658 1,689 1,656 1,685 599,900
2017/04/14 1,671 1,679 1,663 1,670 607,400
2017/04/13 1,678 1,688 1,667 1,676 971,600
2017/04/12 1,679 1,692 1,672 1,690 1,074,400
2017/04/11 1,680 1,699 1,679 1,699 1,227,100
2017/04/10 1,677 1,692 1,665 1,690 1,093,500
2017/04/07 1,650 1,665 1,633 1,654 1,659,300
2017/04/06 1,658 1,675 1,617 1,628 2,253,000
2017/04/05 1,687 1,690 1,654 1,667 2,086,600
2017/04/04 1,713 1,719 1,688 1,700 1,656,400
2017/04/03 1,710 1,732 1,710 1,721 1,124,100
2017/03/31 1,728 1,740 1,708 1,708 1,362,900
2017/03/30 1,765 1,775 1,715 1,719 2,212,300
2017/03/29 1,785 1,788 1,768 1,771 1,106,500
2017/03/28 1,800 1,809 1,795 1,804 1,273,200
2017/03/27 1,840 1,849 1,796 1,798 1,313,000
2017/03/24 1,801 1,847 1,799 1,846 1,608,100
2017/03/23 1,792 1,808 1,777 1,803 1,313,500
2017/03/22 1,809 1,817 1,794 1,801 1,660,400
2017/03/21 1,828 1,836 1,819 1,825 870,100
2017/03/17 1,842 1,844 1,826 1,828 1,088,500
2017/03/16 1,835 1,843 1,826 1,842 1,061,800
2017/03/15 1,853 1,853 1,830 1,839 776,800
2017/03/14 1,859 1,863 1,844 1,846 866,300
2017/03/13 1,869 1,869 1,853 1,862 1,045,600
2017/03/10 1,878 1,881 1,867 1,874 1,188,600
2017/03/09 1,860 1,865 1,846 1,859 1,003,200
2017/03/08 1,816 1,850 1,816 1,847 1,535,000
2017/03/07 1,835 1,841 1,815 1,821 1,931,400
2017/03/06 1,839 1,851 1,832 1,841 889,900
2017/03/03 1,875 1,875 1,844 1,846 1,431,400
2017/03/02 1,907 1,909 1,875 1,876 1,308,300
2017/03/01 1,900 1,901 1,873 1,896 1,578,900
2017/02/28 1,903 1,915 1,900 1,900 1,289,500
2017/02/27 1,912 1,915 1,891 1,896 2,166,000
2017/02/24 1,880 1,902 1,873 1,893 2,741,300
2017/02/23 1,823 1,844 1,823 1,835 1,538,300
2017/02/22 1,828 1,831 1,814 1,820 1,383,900
2017/02/21 1,820 1,822 1,812 1,821 1,125,300
2017/02/20 1,820 1,832 1,808 1,819 1,671,100
2017/02/17 1,838 1,842 1,812 1,819 1,720,500
2017/02/16 1,850 1,860 1,836 1,837 2,125,300
2017/02/15 1,866 1,866 1,838 1,842 1,466,800
2017/02/14 1,877 1,882 1,838 1,840 2,429,200
2017/02/13 1,913 1,925 1,855 1,869 3,082,200
2017/02/10 2,053 2,055 2,021 2,043 854,300
2017/02/09 2,044 2,047 2,021 2,031 687,300
2017/02/08 2,028 2,053 2,028 2,044 619,700
2017/02/07 2,045 2,051 2,017 2,019 832,100
2017/02/06 2,079 2,085 2,048 2,062 477,300
2017/02/03 2,078 2,094 2,047 2,056 673,900
2017/02/02 2,118 2,118 2,073 2,077 553,700
2017/02/01 2,100 2,125 2,084 2,119 789,000
2017/01/31 2,128 2,140 2,115 2,115 875,000
2017/01/30 2,151 2,161 2,142 2,150 698,400
2017/01/27 2,177 2,192 2,165 2,171 519,200
2017/01/26 2,179 2,180 2,149 2,168 832,200
2017/01/25 2,159 2,181 2,138 2,150 661,100
2017/01/24 2,136 2,159 2,115 2,126 604,300
2017/01/23 2,175 2,177 2,129 2,142 1,157,900
2017/01/20 2,200 2,213 2,190 2,205 816,700
2017/01/19 2,237 2,252 2,200 2,207 937,100
2017/01/18 2,221 2,232 2,195 2,218 444,100
2017/01/17 2,273 2,273 2,205 2,209 701,600
2017/01/16 2,322 2,322 2,267 2,270 423,100
2017/01/13 2,275 2,327 2,254 2,323 841,500
2017/01/12 2,284 2,302 2,265 2,294 873,500
2017/01/11 2,274 2,319 2,268 2,288 815,000
2017/01/10 2,310 2,315 2,252 2,256 900,700
2017/01/06 2,264 2,296 2,260 2,289 512,000
2017/01/05 2,286 2,295 2,260 2,276 830,800
2017/01/04 2,245 2,284 2,244 2,277 1,211,800

このページの先頭へ