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
2018/12/28 1,896 1,915 1,884 1,901 410,600
2018/12/27 1,857 1,908 1,838 1,894 612,000
2018/12/26 1,811 1,826 1,772 1,798 669,100
2018/12/25 1,885 1,885 1,794 1,804 608,900
2018/12/21 1,950 1,954 1,899 1,914 911,000
2018/12/20 2,035 2,041 1,955 1,964 795,700
2018/12/19 2,046 2,057 2,016 2,043 802,400
2018/12/18 2,035 2,061 2,017 2,021 987,300
2018/12/17 2,050 2,064 2,034 2,050 797,000
2018/12/14 2,070 2,071 2,037 2,047 1,130,300
2018/12/13 2,051 2,068 2,041 2,061 691,700
2018/12/12 2,037 2,059 2,029 2,041 669,500
2018/12/11 2,028 2,041 2,009 2,025 1,028,200
2018/12/10 2,016 2,031 2,011 2,022 1,007,300
2018/12/07 2,010 2,026 1,998 2,020 886,100
2018/12/06 1,979 2,005 1,969 1,980 758,300
2018/12/05 1,972 2,018 1,967 2,006 631,700
2018/12/04 2,020 2,047 2,007 2,009 929,700
2018/12/03 2,024 2,048 2,015 2,030 474,500
2018/11/30 1,991 2,008 1,986 2,003 935,000
2018/11/29 2,001 2,006 1,981 1,984 490,100
2018/11/28 1,975 1,984 1,957 1,979 591,000
2018/11/27 1,973 1,998 1,953 1,968 792,400
2018/11/26 1,922 1,947 1,922 1,944 651,200
2018/11/22 1,945 1,958 1,928 1,943 402,000
2018/11/21 1,908 1,928 1,899 1,923 725,600
2018/11/20 1,961 1,973 1,907 1,933 1,297,200
2018/11/19 2,016 2,018 1,983 2,018 862,900
2018/11/16 2,002 2,024 1,996 2,023 1,049,900
2018/11/15 1,992 2,017 1,985 2,007 590,100
2018/11/14 1,996 2,018 1,987 1,997 712,600
2018/11/13 2,000 2,012 1,962 1,993 1,096,100
2018/11/12 2,030 2,052 1,992 2,042 1,050,700
2018/11/09 2,088 2,104 2,073 2,080 561,000
2018/11/08 2,080 2,097 2,068 2,089 637,900
2018/11/07 2,062 2,073 2,043 2,054 475,300
2018/11/06 2,066 2,087 2,049 2,070 551,200
2018/11/05 2,052 2,054 2,020 2,039 496,600
2018/11/02 2,058 2,061 2,019 2,048 556,300
2018/11/01 2,044 2,060 2,026 2,053 625,800
2018/10/31 2,010 2,054 1,993 2,054 842,400
2018/10/30 1,994 2,029 1,994 2,010 494,800
2018/10/29 2,003 2,027 1,989 1,996 722,200
2018/10/26 1,985 2,018 1,961 2,000 1,038,800
2018/10/25 1,960 1,985 1,958 1,972 806,000
2018/10/24 1,971 1,997 1,953 1,990 784,900
2018/10/23 2,005 2,009 1,952 1,957 778,300
2018/10/22 1,981 2,036 1,976 2,029 493,300
2018/10/19 1,983 1,998 1,976 1,989 608,300
2018/10/18 2,018 2,020 1,983 1,996 522,400
2018/10/17 1,990 2,027 1,979 2,020 484,200
2018/10/16 1,959 1,984 1,955 1,973 588,400
2018/10/15 1,938 1,950 1,927 1,944 620,200
2018/10/12 1,970 1,981 1,938 1,960 823,500
2018/10/11 1,942 1,973 1,942 1,961 886,300
2018/10/10 1,995 2,016 1,988 1,993 606,000
2018/10/09 1,973 2,005 1,971 1,983 852,500
2018/10/05 1,998 2,017 1,995 2,008 814,300
2018/10/04 2,028 2,030 2,005 2,010 700,900
2018/10/03 1,997 2,021 1,994 1,998 566,800
2018/10/02 2,008 2,034 1,999 2,001 741,700
2018/10/01 2,020 2,039 2,010 2,020 762,200
2018/09/28 1,992 2,038 1,988 2,021 898,400
2018/09/27 1,968 2,009 1,962 1,977 805,500
2018/09/26 1,995 2,002 1,956 1,976 909,200
2018/09/25 2,006 2,032 1,994 2,032 638,700
2018/09/21 2,009 2,029 2,003 2,016 883,700
2018/09/20 2,017 2,019 1,982 1,995 738,700
2018/09/19 2,027 2,029 1,988 2,007 974,500
2018/09/18 1,918 2,010 1,909 1,997 1,861,800
2018/09/14 1,926 1,942 1,913 1,922 983,700
2018/09/13 1,921 1,957 1,919 1,941 495,100
2018/09/12 1,916 1,938 1,899 1,921 900,900
2018/09/11 1,940 1,941 1,910 1,923 1,096,900
2018/09/10 1,912 1,951 1,909 1,940 628,700
2018/09/07 1,939 1,952 1,918 1,936 761,400
2018/09/06 1,950 1,951 1,931 1,933 483,100
2018/09/05 1,949 1,978 1,932 1,967 862,800
2018/09/04 1,979 2,002 1,937 1,940 892,000
2018/09/03 2,040 2,041 1,988 2,004 542,600
2018/08/31 2,040 2,065 2,028 2,052 657,600
2018/08/30 2,053 2,060 2,036 2,043 684,100
2018/08/29 2,055 2,059 2,033 2,041 526,200
2018/08/28 2,040 2,060 2,033 2,033 415,900
2018/08/27 2,010 2,035 1,994 2,028 483,100
2018/08/24 2,003 2,012 1,987 2,008 457,100
2018/08/23 1,966 1,999 1,965 1,995 368,700
2018/08/22 1,971 2,000 1,964 1,994 615,500
2018/08/21 1,987 1,991 1,977 1,985 369,000
2018/08/20 1,981 2,007 1,965 2,003 663,300
2018/08/17 1,980 2,000 1,964 1,996 765,400
2018/08/16 1,936 1,961 1,917 1,958 733,100
2018/08/15 1,980 1,983 1,924 1,950 710,100
2018/08/14 1,934 1,991 1,932 1,989 786,300
2018/08/13 1,969 1,994 1,937 1,944 1,008,200
2018/08/10 2,012 2,047 1,950 1,990 1,802,100
2018/08/09 2,134 2,152 2,115 2,140 567,700
2018/08/08 2,155 2,182 2,139 2,139 549,000
2018/08/07 2,137 2,157 2,124 2,141 547,400
2018/08/06 2,150 2,156 2,123 2,124 502,700
2018/08/03 2,177 2,182 2,148 2,152 333,900
2018/08/02 2,195 2,217 2,177 2,180 423,100
2018/08/01 2,205 2,221 2,196 2,211 462,500
2018/07/31 2,216 2,219 2,184 2,189 768,900
2018/07/30 2,244 2,257 2,218 2,232 467,100
2018/07/27 2,268 2,268 2,249 2,259 412,700
2018/07/26 2,260 2,274 2,251 2,262 448,200
2018/07/25 2,241 2,251 2,229 2,231 398,300
2018/07/24 2,219 2,238 2,208 2,227 460,900
2018/07/23 2,198 2,209 2,188 2,202 386,400
2018/07/20 2,208 2,224 2,186 2,203 598,400
2018/07/19 2,249 2,249 2,205 2,208 610,000
2018/07/18 2,278 2,292 2,235 2,241 869,900
2018/07/17 2,240 2,271 2,234 2,257 560,200
2018/07/13 2,219 2,231 2,207 2,228 553,100
2018/07/12 2,198 2,215 2,175 2,192 634,000
2018/07/11 2,175 2,182 2,145 2,172 516,900
2018/07/10 2,220 2,224 2,190 2,191 552,100
2018/07/09 2,171 2,207 2,171 2,204 574,200
2018/07/06 2,123 2,165 2,115 2,151 626,300
2018/07/05 2,133 2,144 2,115 2,127 639,300
2018/07/04 2,081 2,126 2,076 2,120 536,000
2018/07/03 2,100 2,100 2,072 2,091 582,000
2018/07/02 2,124 2,134 2,099 2,103 500,500
2018/06/29 2,140 2,142 2,110 2,137 457,700
2018/06/28 2,138 2,147 2,114 2,135 336,600
2018/06/27 2,131 2,150 2,113 2,149 453,600
2018/06/26 2,100 2,137 2,090 2,123 573,500
2018/06/25 2,125 2,144 2,112 2,117 399,100
2018/06/22 2,125 2,128 2,107 2,122 306,900
2018/06/21 2,145 2,154 2,122 2,133 366,000
2018/06/20 2,146 2,152 2,110 2,145 399,400
2018/06/19 2,180 2,196 2,141 2,142 526,400
2018/06/18 2,187 2,194 2,169 2,192 398,600
2018/06/15 2,200 2,205 2,156 2,185 561,500
2018/06/14 2,170 2,196 2,164 2,180 604,500
2018/06/13 2,168 2,201 2,166 2,199 730,500
2018/06/12 2,138 2,146 2,120 2,133 296,600
2018/06/11 2,120 2,128 2,081 2,123 523,100
2018/06/08 2,113 2,133 2,104 2,109 731,700
2018/06/07 2,135 2,147 2,121 2,123 479,800
2018/06/06 2,107 2,119 2,102 2,115 646,700
2018/06/05 2,124 2,131 2,095 2,108 403,100
2018/06/04 2,066 2,124 2,065 2,116 621,000
2018/06/01 2,063 2,084 2,055 2,066 737,900
2018/05/31 2,086 2,094 2,061 2,079 1,181,400
2018/05/30 2,068 2,080 2,045 2,077 1,082,300
2018/05/29 2,110 2,120 2,085 2,099 808,200
2018/05/28 2,129 2,142 2,106 2,135 872,900
2018/05/25 2,200 2,206 2,147 2,151 984,900
2018/05/24 2,204 2,231 2,191 2,192 785,300
2018/05/23 2,229 2,273 2,212 2,219 1,278,700
2018/05/22 2,248 2,265 2,224 2,226 931,300
2018/05/21 2,260 2,264 2,218 2,222 724,300
2018/05/18 2,224 2,250 2,201 2,236 1,072,300
2018/05/17 2,141 2,230 2,135 2,224 1,699,000
2018/05/16 2,041 2,128 2,037 2,114 2,236,000
2018/05/15 2,126 2,136 2,091 2,091 954,300
2018/05/14 2,130 2,145 2,117 2,120 421,800
2018/05/11 2,090 2,133 2,083 2,127 511,200
2018/05/10 2,102 2,110 2,062 2,089 632,800
2018/05/09 2,157 2,157 2,107 2,112 740,400
2018/05/08 2,168 2,185 2,156 2,165 449,100
2018/05/07 2,155 2,173 2,143 2,171 458,200
2018/05/02 2,157 2,165 2,128 2,141 392,400
2018/05/01 2,142 2,161 2,119 2,154 482,700
2018/04/27 2,160 2,162 2,127 2,141 632,600
2018/04/26 2,120 2,163 2,118 2,139 1,056,500
2018/04/25 2,093 2,115 2,087 2,104 577,000
2018/04/24 2,100 2,130 2,097 2,119 627,300
2018/04/23 2,077 2,092 2,072 2,083 374,200
2018/04/20 2,082 2,111 2,080 2,091 561,100
2018/04/19 2,100 2,105 2,080 2,083 485,800
2018/04/18 2,049 2,085 2,046 2,082 544,200
2018/04/17 2,047 2,054 2,021 2,044 613,400
2018/04/16 2,044 2,058 2,033 2,053 383,700
2018/04/13 2,030 2,042 2,026 2,035 408,300
2018/04/12 2,013 2,033 2,009 2,020 329,600
2018/04/11 2,030 2,034 2,012 2,025 787,800
2018/04/10 2,009 2,043 2,005 2,036 678,400
2018/04/09 2,023 2,027 2,001 2,016 528,300
2018/04/06 2,013 2,035 2,005 2,017 849,400
2018/04/05 1,981 2,013 1,980 2,002 877,400
2018/04/04 1,972 1,974 1,921 1,955 1,080,000
2018/04/03 1,964 1,991 1,959 1,981 537,400
2018/04/02 1,991 2,009 1,983 1,984 338,900
2018/03/30 1,970 1,993 1,949 1,988 734,700
2018/03/29 1,962 1,974 1,937 1,964 857,800
2018/03/28 1,962 1,986 1,942 1,965 999,400
2018/03/27 1,998 2,024 1,982 2,012 999,300
2018/03/26 1,950 1,971 1,940 1,970 1,049,400
2018/03/23 1,984 2,007 1,949 1,958 825,000
2018/03/22 2,044 2,045 2,019 2,042 697,700
2018/03/20 2,027 2,078 2,018 2,074 804,500
2018/03/19 2,076 2,107 2,035 2,047 653,200
2018/03/16 2,106 2,116 2,079 2,086 641,400
2018/03/15 2,075 2,099 2,065 2,098 787,000
2018/03/14 2,050 2,098 2,050 2,079 1,345,900
2018/03/13 1,999 2,044 1,998 2,043 689,700
2018/03/12 1,998 2,020 1,995 2,016 677,600
2018/03/09 1,953 1,986 1,943 1,960 975,000
2018/03/08 1,951 1,967 1,942 1,952 569,500
2018/03/07 1,940 1,960 1,924 1,931 907,800
2018/03/06 1,963 1,995 1,954 1,955 695,300
2018/03/05 1,950 1,956 1,932 1,945 609,500
2018/03/02 1,962 1,976 1,952 1,957 849,500
2018/03/01 2,007 2,033 1,994 2,015 1,015,500
2018/02/28 2,006 2,035 2,000 2,023 1,012,400
2018/02/27 2,026 2,027 2,003 2,015 539,900
2018/02/26 2,012 2,027 2,005 2,015 557,300
2018/02/23 1,984 2,010 1,975 1,999 627,200
2018/02/22 1,959 1,985 1,943 1,967 827,100
2018/02/21 2,008 2,015 1,971 1,990 1,227,900
2018/02/20 1,990 2,012 1,990 1,996 866,600
2018/02/19 1,919 1,992 1,898 1,992 924,600
2018/02/16 1,915 1,926 1,888 1,902 1,314,500
2018/02/15 1,900 1,913 1,884 1,892 973,000
2018/02/14 1,912 1,958 1,892 1,896 1,956,600
2018/02/13 2,033 2,059 1,999 2,002 889,600
2018/02/09 2,020 2,037 2,012 2,032 763,300
2018/02/08 2,078 2,089 2,062 2,070 601,000
2018/02/07 2,100 2,115 2,068 2,069 1,052,600
2018/02/06 2,094 2,117 2,021 2,053 987,900
2018/02/05 2,150 2,158 2,128 2,140 698,100
2018/02/02 2,168 2,185 2,163 2,179 467,000
2018/02/01 2,170 2,184 2,159 2,179 590,200
2018/01/31 2,190 2,206 2,161 2,161 1,075,900
2018/01/30 2,237 2,242 2,188 2,198 858,200
2018/01/29 2,254 2,264 2,240 2,245 408,200
2018/01/26 2,241 2,261 2,237 2,240 741,500
2018/01/25 2,250 2,276 2,249 2,260 810,000
2018/01/24 2,242 2,274 2,240 2,267 795,000
2018/01/23 2,238 2,258 2,236 2,241 650,800
2018/01/22 2,232 2,235 2,216 2,227 359,500
2018/01/19 2,241 2,243 2,209 2,221 467,100
2018/01/18 2,240 2,244 2,216 2,230 716,600
2018/01/17 2,205 2,224 2,202 2,221 687,700
2018/01/16 2,239 2,257 2,214 2,221 554,600
2018/01/15 2,236 2,245 2,231 2,243 333,900
2018/01/12 2,232 2,239 2,169 2,221 753,600
2018/01/11 2,220 2,248 2,216 2,241 717,800
2018/01/10 2,206 2,236 2,203 2,235 701,000
2018/01/09 2,200 2,214 2,180 2,211 785,300
2018/01/05 2,169 2,190 2,166 2,190 634,000
2018/01/04 2,161 2,161 2,135 2,153 886,500

このページの先頭へ