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
2020/12/30 2,118 2,118 2,064 2,084 433,500
2020/12/29 2,120 2,128 2,088 2,123 419,700
2020/12/28 2,169 2,169 2,107 2,118 312,400
2020/12/25 2,121 2,149 2,121 2,149 210,600
2020/12/24 2,105 2,133 2,095 2,109 311,100
2020/12/23 2,132 2,138 2,103 2,113 295,200
2020/12/22 2,123 2,127 2,101 2,124 411,200
2020/12/21 2,173 2,178 2,122 2,149 346,900
2020/12/18 2,200 2,213 2,147 2,163 1,003,000
2020/12/17 2,147 2,162 2,117 2,159 427,400
2020/12/16 2,140 2,160 2,120 2,146 829,900
2020/12/15 2,106 2,120 2,090 2,098 351,800
2020/12/14 2,064 2,133 2,064 2,111 498,100
2020/12/11 2,055 2,065 2,037 2,064 651,400
2020/12/10 2,109 2,109 2,050 2,057 758,600
2020/12/09 2,105 2,140 2,101 2,116 459,400
2020/12/08 2,098 2,120 2,069 2,108 786,900
2020/12/07 2,100 2,113 2,074 2,080 466,300
2020/12/04 2,074 2,105 2,070 2,082 347,000
2020/12/03 2,106 2,115 2,070 2,085 583,800
2020/12/02 2,131 2,131 2,089 2,100 1,180,400
2020/12/01 2,092 2,123 2,073 2,110 1,012,700
2020/11/30 2,116 2,123 2,070 2,098 2,190,200
2020/11/27 2,150 2,162 2,116 2,135 940,400
2020/11/26 2,203 2,203 2,151 2,162 696,100
2020/11/25 2,237 2,245 2,196 2,205 799,300
2020/11/24 2,211 2,238 2,192 2,205 1,067,500
2020/11/20 2,136 2,167 2,119 2,142 795,600
2020/11/19 2,101 2,129 2,081 2,124 811,300
2020/11/18 2,160 2,163 2,096 2,103 797,500
2020/11/17 2,151 2,176 2,130 2,169 776,400
2020/11/16 2,109 2,121 2,067 2,111 606,400
2020/11/13 2,127 2,128 2,038 2,071 807,600
2020/11/12 2,100 2,108 2,068 2,103 744,300
2020/11/11 2,117 2,148 2,081 2,088 1,073,100
2020/11/10 1,983 2,270 1,952 2,064 1,832,700
2020/11/09 1,971 1,994 1,949 1,986 666,800
2020/11/06 1,962 1,973 1,930 1,961 431,700
2020/11/05 1,928 1,976 1,922 1,967 330,700
2020/11/04 1,947 1,950 1,914 1,929 464,100
2020/11/02 1,899 1,941 1,896 1,929 450,700
2020/10/30 1,944 1,944 1,883 1,883 523,100
2020/10/29 1,923 1,964 1,918 1,952 304,700
2020/10/28 1,957 1,978 1,936 1,950 351,200
2020/10/27 1,975 1,977 1,951 1,963 321,100
2020/10/26 1,990 1,998 1,983 1,992 213,800
2020/10/23 1,970 1,995 1,960 1,982 344,500
2020/10/22 2,022 2,022 1,987 1,993 298,000
2020/10/21 2,042 2,060 2,031 2,041 465,000
2020/10/20 2,053 2,061 2,020 2,026 433,500
2020/10/19 2,024 2,048 2,008 2,046 246,700
2020/10/16 1,998 2,022 1,985 2,013 420,700
2020/10/15 2,002 2,009 1,982 1,996 351,000
2020/10/14 2,018 2,020 1,982 1,989 472,300
2020/10/13 2,050 2,060 2,019 2,035 309,000
2020/10/12 2,039 2,043 2,019 2,036 521,000
2020/10/09 2,104 2,106 2,040 2,050 412,900
2020/10/08 2,103 2,107 2,084 2,095 345,700
2020/10/07 2,075 2,099 2,068 2,095 387,500
2020/10/06 2,085 2,116 2,085 2,102 775,300
2020/10/05 2,109 2,135 2,106 2,135 431,400
2020/10/02 2,100 2,110 2,065 2,081 863,000
2020/09/30 2,173 2,180 2,123 2,123 646,300
2020/09/29 2,184 2,218 2,168 2,196 613,800
2020/09/28 2,150 2,192 2,146 2,192 633,200
2020/09/25 2,159 2,160 2,136 2,157 670,100
2020/09/24 2,136 2,167 2,124 2,162 597,000
2020/09/23 2,177 2,194 2,145 2,165 725,800
2020/09/18 2,181 2,202 2,161 2,178 1,316,200
2020/09/17 2,192 2,202 2,163 2,176 671,100
2020/09/16 2,196 2,224 2,175 2,208 987,900
2020/09/15 2,200 2,234 2,184 2,205 838,600
2020/09/14 2,145 2,192 2,141 2,178 508,300
2020/09/11 2,118 2,150 2,097 2,148 601,800
2020/09/10 2,100 2,111 2,079 2,101 797,000
2020/09/09 2,073 2,097 2,068 2,096 799,900
2020/09/08 2,090 2,108 2,066 2,108 490,200
2020/09/07 2,090 2,096 2,059 2,085 335,400
2020/09/04 2,090 2,115 2,083 2,106 440,500
2020/09/03 2,100 2,125 2,094 2,116 473,500
2020/09/02 2,038 2,085 2,029 2,080 660,100
2020/09/01 2,029 2,033 2,014 2,030 810,200
2020/08/31 2,092 2,096 2,060 2,070 692,600
2020/08/28 2,090 2,112 2,046 2,068 652,700
2020/08/27 2,070 2,073 2,057 2,061 435,000
2020/08/26 2,121 2,121 2,075 2,089 653,500
2020/08/25 2,086 2,107 2,081 2,092 688,300
2020/08/24 2,079 2,079 2,044 2,047 338,800
2020/08/21 2,080 2,096 2,054 2,088 575,800
2020/08/20 2,034 2,065 2,025 2,037 690,400
2020/08/19 2,028 2,058 2,019 2,049 651,200
2020/08/18 2,057 2,057 2,028 2,045 832,000
2020/08/17 2,095 2,098 2,055 2,055 588,700
2020/08/14 2,029 2,074 2,027 2,068 630,800
2020/08/13 2,050 2,092 2,043 2,051 1,369,700
2020/08/12 2,042 2,127 2,041 2,049 1,906,800
2020/08/11 1,880 2,015 1,866 1,992 2,358,900
2020/08/07 1,685 1,700 1,676 1,680 553,800
2020/08/06 1,714 1,724 1,671 1,684 614,900
2020/08/05 1,699 1,720 1,679 1,702 386,600
2020/08/04 1,674 1,726 1,674 1,725 466,200
2020/08/03 1,665 1,673 1,636 1,666 561,800
2020/07/31 1,699 1,699 1,627 1,628 631,500
2020/07/30 1,711 1,726 1,700 1,710 476,100
2020/07/29 1,708 1,746 1,702 1,723 348,500
2020/07/28 1,770 1,770 1,744 1,751 312,500
2020/07/27 1,735 1,771 1,718 1,770 509,600
2020/07/22 1,745 1,769 1,742 1,756 338,200
2020/07/21 1,761 1,768 1,749 1,760 367,600
2020/07/20 1,789 1,792 1,765 1,788 333,800
2020/07/17 1,812 1,812 1,767 1,774 239,300
2020/07/16 1,814 1,822 1,774 1,806 385,300
2020/07/15 1,766 1,816 1,765 1,804 671,300
2020/07/14 1,749 1,778 1,747 1,760 447,000
2020/07/13 1,731 1,768 1,724 1,762 599,800
2020/07/10 1,715 1,721 1,704 1,704 419,100
2020/07/09 1,722 1,761 1,710 1,734 619,000
2020/07/08 1,742 1,747 1,715 1,724 527,900
2020/07/07 1,737 1,749 1,699 1,713 488,100
2020/07/06 1,671 1,730 1,668 1,724 600,200
2020/07/03 1,680 1,686 1,647 1,663 496,300
2020/07/02 1,661 1,687 1,654 1,673 679,300
2020/07/01 1,650 1,668 1,634 1,647 611,200
2020/06/30 1,683 1,693 1,649 1,651 533,300
2020/06/29 1,661 1,664 1,623 1,643 585,700
2020/06/26 1,678 1,697 1,672 1,680 461,800
2020/06/25 1,713 1,720 1,682 1,684 389,800
2020/06/24 1,708 1,734 1,691 1,718 739,900
2020/06/23 1,699 1,743 1,694 1,724 554,500
2020/06/22 1,693 1,704 1,677 1,691 722,700
2020/06/19 1,693 1,730 1,687 1,721 970,200
2020/06/18 1,677 1,686 1,652 1,680 705,200
2020/06/17 1,696 1,716 1,682 1,695 755,600
2020/06/16 1,680 1,689 1,636 1,675 1,104,700
2020/06/15 1,674 1,682 1,640 1,643 1,037,800
2020/06/12 1,701 1,726 1,675 1,718 1,147,800
2020/06/11 1,734 1,774 1,721 1,734 1,336,400
2020/06/10 1,746 1,763 1,721 1,736 917,200
2020/06/09 1,729 1,766 1,722 1,755 1,042,500
2020/06/08 1,699 1,723 1,670 1,720 836,100
2020/06/05 1,619 1,668 1,615 1,662 915,300
2020/06/04 1,640 1,645 1,603 1,626 794,000
2020/06/03 1,652 1,657 1,623 1,639 755,600
2020/06/02 1,625 1,659 1,606 1,645 662,800
2020/06/01 1,600 1,659 1,587 1,648 975,600
2020/05/29 1,600 1,625 1,585 1,600 1,114,800
2020/05/28 1,598 1,633 1,568 1,621 1,334,700
2020/05/27 1,554 1,572 1,530 1,565 684,700
2020/05/26 1,500 1,557 1,496 1,554 605,900
2020/05/25 1,461 1,484 1,443 1,482 421,800
2020/05/22 1,446 1,452 1,419 1,436 390,400
2020/05/21 1,433 1,443 1,422 1,428 380,800
2020/05/20 1,409 1,434 1,401 1,433 701,500
2020/05/19 1,409 1,437 1,397 1,422 543,800
2020/05/18 1,320 1,419 1,315 1,382 1,317,000
2020/05/15 1,428 1,431 1,382 1,389 533,900
2020/05/14 1,440 1,447 1,382 1,386 478,900
2020/05/13 1,417 1,452 1,409 1,445 322,300
2020/05/12 1,475 1,475 1,437 1,444 356,300
2020/05/11 1,442 1,476 1,431 1,475 442,800
2020/05/08 1,397 1,436 1,388 1,432 432,100
2020/05/07 1,398 1,398 1,358 1,369 751,500
2020/05/01 1,409 1,418 1,386 1,400 490,800
2020/04/30 1,450 1,466 1,435 1,439 612,000
2020/04/28 1,416 1,421 1,394 1,412 310,600
2020/04/27 1,405 1,419 1,376 1,412 443,200
2020/04/24 1,400 1,408 1,375 1,404 553,200
2020/04/23 1,365 1,405 1,365 1,405 289,500
2020/04/22 1,357 1,366 1,344 1,360 257,800
2020/04/21 1,351 1,385 1,337 1,375 298,900
2020/04/20 1,383 1,388 1,365 1,371 271,600
2020/04/17 1,384 1,446 1,375 1,402 457,900
2020/04/16 1,347 1,377 1,347 1,368 347,000
2020/04/15 1,401 1,409 1,378 1,388 466,000
2020/04/14 1,358 1,391 1,353 1,389 448,600
2020/04/13 1,410 1,417 1,386 1,386 237,800
2020/04/10 1,400 1,428 1,375 1,421 262,400
2020/04/09 1,436 1,436 1,388 1,413 261,900
2020/04/08 1,386 1,429 1,372 1,423 482,400
2020/04/07 1,358 1,422 1,339 1,387 768,600
2020/04/06 1,318 1,371 1,298 1,344 904,700
2020/04/03 1,360 1,370 1,307 1,321 678,100
2020/04/02 1,398 1,420 1,361 1,365 624,100
2020/04/01 1,500 1,565 1,403 1,418 775,900
2020/03/31 1,529 1,544 1,486 1,497 783,900
2020/03/30 1,496 1,561 1,466 1,545 1,032,000
2020/03/27 1,549 1,573 1,514 1,567 953,600
2020/03/26 1,474 1,499 1,405 1,484 720,500
2020/03/25 1,470 1,506 1,435 1,496 810,000
2020/03/24 1,434 1,470 1,394 1,440 795,600
2020/03/23 1,421 1,467 1,326 1,346 1,158,700
2020/03/19 1,429 1,499 1,407 1,413 1,427,400
2020/03/18 1,320 1,490 1,310 1,425 1,817,900
2020/03/17 1,217 1,335 1,199 1,328 1,513,600
2020/03/16 1,233 1,286 1,217 1,229 876,100
2020/03/13 1,225 1,274 1,179 1,231 2,000,500
2020/03/12 1,391 1,403 1,346 1,360 1,045,200
2020/03/11 1,474 1,497 1,423 1,427 1,212,700
2020/03/10 1,438 1,496 1,401 1,474 1,281,500
2020/03/09 1,432 1,460 1,417 1,442 818,900
2020/03/06 1,501 1,514 1,474 1,487 731,100
2020/03/05 1,535 1,542 1,518 1,528 439,900
2020/03/04 1,495 1,533 1,490 1,516 618,400
2020/03/03 1,522 1,528 1,499 1,500 852,000
2020/03/02 1,445 1,513 1,444 1,492 848,600
2020/02/28 1,476 1,476 1,441 1,459 1,062,800
2020/02/27 1,549 1,555 1,516 1,516 516,800
2020/02/26 1,543 1,575 1,536 1,567 536,800
2020/02/25 1,567 1,592 1,561 1,566 641,900
2020/02/21 1,629 1,656 1,629 1,631 523,900
2020/02/20 1,659 1,660 1,622 1,626 681,200
2020/02/19 1,681 1,688 1,668 1,669 471,000
2020/02/18 1,683 1,698 1,679 1,691 440,500
2020/02/17 1,684 1,689 1,672 1,683 402,500
2020/02/14 1,680 1,707 1,673 1,702 707,500
2020/02/13 1,658 1,697 1,655 1,693 1,164,900
2020/02/12 1,760 1,770 1,661 1,661 1,833,800
2020/02/10 1,867 1,887 1,867 1,871 414,600
2020/02/07 1,929 1,931 1,887 1,888 430,600
2020/02/06 1,906 1,935 1,905 1,917 488,600
2020/02/05 1,881 1,890 1,867 1,876 411,500
2020/02/04 1,839 1,864 1,831 1,855 548,300
2020/02/03 1,828 1,863 1,825 1,850 415,400
2020/01/31 1,864 1,877 1,858 1,860 376,800
2020/01/30 1,878 1,880 1,843 1,853 443,000
2020/01/29 1,884 1,895 1,879 1,893 414,700
2020/01/28 1,910 1,916 1,887 1,890 392,700
2020/01/27 1,934 1,946 1,919 1,934 323,200
2020/01/24 1,962 1,962 1,946 1,947 268,800
2020/01/23 1,952 1,961 1,946 1,954 393,500
2020/01/22 1,951 1,968 1,948 1,960 401,100
2020/01/21 1,937 1,952 1,935 1,943 325,400
2020/01/20 1,919 1,947 1,919 1,933 228,400
2020/01/17 1,898 1,903 1,888 1,900 476,100
2020/01/16 1,917 1,917 1,893 1,899 483,600
2020/01/15 1,937 1,941 1,919 1,919 403,500
2020/01/14 1,950 1,956 1,936 1,956 341,900
2020/01/10 1,958 1,962 1,942 1,945 331,800
2020/01/09 1,941 1,962 1,939 1,957 288,400
2020/01/08 1,923 1,936 1,901 1,931 435,400
2020/01/07 1,935 1,952 1,927 1,947 349,500
2020/01/06 1,898 1,906 1,881 1,898 448,800

このページの先頭へ