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
2021/12/30 2,626 2,689 2,621 2,676 388,100
2021/12/29 2,621 2,657 2,601 2,645 327,100
2021/12/28 2,599 2,646 2,576 2,637 496,400
2021/12/27 2,593 2,599 2,561 2,576 230,200
2021/12/24 2,576 2,604 2,556 2,575 226,300
2021/12/23 2,554 2,576 2,540 2,572 221,400
2021/12/22 2,525 2,545 2,519 2,539 296,800
2021/12/21 2,501 2,525 2,475 2,513 383,700
2021/12/20 2,523 2,536 2,474 2,478 336,300
2021/12/17 2,584 2,604 2,543 2,558 621,800
2021/12/16 2,603 2,612 2,561 2,582 496,300
2021/12/15 2,587 2,613 2,578 2,594 453,000
2021/12/14 2,543 2,592 2,532 2,567 794,700
2021/12/13 2,610 2,612 2,538 2,553 614,100
2021/12/10 2,594 2,623 2,577 2,588 672,200
2021/12/09 2,635 2,670 2,555 2,596 948,500
2021/12/08 2,618 2,636 2,584 2,616 1,103,400
2021/12/07 2,507 2,609 2,486 2,601 960,000
2021/12/06 2,466 2,508 2,455 2,485 635,800
2021/12/03 2,392 2,467 2,379 2,458 603,000
2021/12/02 2,355 2,387 2,341 2,352 564,500
2021/12/01 2,350 2,403 2,345 2,364 752,200
2021/11/30 2,380 2,395 2,340 2,348 1,256,900
2021/11/29 2,333 2,383 2,316 2,339 544,000
2021/11/26 2,435 2,440 2,378 2,392 506,400
2021/11/25 2,472 2,492 2,462 2,465 258,700
2021/11/24 2,510 2,525 2,462 2,472 462,800
2021/11/22 2,508 2,521 2,481 2,504 365,800
2021/11/19 2,540 2,555 2,513 2,535 391,000
2021/11/18 2,523 2,545 2,513 2,530 280,900
2021/11/17 2,611 2,612 2,530 2,533 428,200
2021/11/16 2,577 2,599 2,557 2,563 546,900
2021/11/15 2,585 2,590 2,562 2,586 500,000
2021/11/12 2,536 2,615 2,535 2,580 606,300
2021/11/11 2,584 2,587 2,514 2,527 746,600
2021/11/10 2,569 2,608 2,542 2,608 765,300
2021/11/09 2,761 2,791 2,520 2,567 1,796,700
2021/11/08 2,882 2,898 2,855 2,861 517,000
2021/11/05 2,866 2,893 2,852 2,862 451,000
2021/11/04 2,871 2,906 2,849 2,893 643,400
2021/11/02 2,863 2,865 2,835 2,853 455,700
2021/11/01 2,850 2,874 2,818 2,866 464,100
2021/10/29 2,800 2,831 2,765 2,803 620,000
2021/10/28 2,788 2,815 2,755 2,807 477,500
2021/10/27 2,828 2,837 2,730 2,776 508,400
2021/10/26 2,850 2,860 2,816 2,836 371,700
2021/10/25 2,800 2,851 2,779 2,807 451,300
2021/10/22 2,853 2,880 2,798 2,816 934,800
2021/10/21 2,824 2,886 2,819 2,838 689,700
2021/10/20 2,837 2,846 2,796 2,799 302,600
2021/10/19 2,891 2,903 2,840 2,844 298,500
2021/10/18 2,920 2,920 2,856 2,872 313,000
2021/10/15 2,916 2,946 2,900 2,927 568,800
2021/10/14 2,848 2,887 2,825 2,877 418,800
2021/10/13 2,761 2,879 2,759 2,856 680,400
2021/10/12 2,757 2,769 2,742 2,757 840,900
2021/10/11 2,753 2,795 2,750 2,789 438,900
2021/10/08 2,769 2,805 2,760 2,760 654,000
2021/10/07 2,740 2,765 2,718 2,726 670,600
2021/10/06 2,799 2,842 2,733 2,740 660,200
2021/10/05 2,737 2,802 2,737 2,785 682,200
2021/10/04 2,809 2,820 2,750 2,764 419,900
2021/10/01 2,849 2,854 2,772 2,789 490,300
2021/09/30 2,929 2,951 2,873 2,881 913,800
2021/09/29 2,925 2,979 2,907 2,972 1,195,200
2021/09/28 3,005 3,010 2,957 2,981 517,600
2021/09/27 3,050 3,060 2,992 2,995 699,200
2021/09/24 2,970 3,045 2,952 3,040 1,045,300
2021/09/22 2,900 2,996 2,882 2,973 1,337,300
2021/09/21 2,886 2,913 2,865 2,895 396,000
2021/09/17 2,945 2,951 2,915 2,936 839,900
2021/09/16 2,925 2,961 2,909 2,960 649,200
2021/09/15 2,961 2,974 2,919 2,945 663,700
2021/09/14 2,956 3,000 2,941 2,993 482,700
2021/09/13 2,894 2,949 2,870 2,949 598,100
2021/09/10 2,890 2,952 2,887 2,930 1,130,000
2021/09/09 2,883 2,927 2,872 2,892 906,600
2021/09/08 2,793 2,864 2,780 2,861 654,700
2021/09/07 2,835 2,858 2,818 2,840 434,500
2021/09/06 2,803 2,817 2,776 2,817 440,600
2021/09/03 2,713 2,800 2,652 2,778 698,000
2021/09/02 2,760 2,783 2,751 2,763 518,000
2021/09/01 2,769 2,788 2,752 2,764 395,600
2021/08/31 2,750 2,808 2,690 2,796 1,447,900
2021/08/30 2,686 2,720 2,669 2,719 525,300
2021/08/27 2,642 2,662 2,625 2,636 534,600
2021/08/26 2,675 2,681 2,645 2,661 462,100
2021/08/25 2,679 2,714 2,661 2,664 514,800
2021/08/24 2,658 2,700 2,657 2,663 465,200
2021/08/23 2,568 2,683 2,512 2,647 730,700
2021/08/20 2,495 2,563 2,495 2,518 617,100
2021/08/19 2,554 2,559 2,504 2,506 398,900
2021/08/18 2,610 2,628 2,588 2,588 394,600
2021/08/17 2,650 2,654 2,608 2,612 369,700
2021/08/16 2,625 2,643 2,598 2,610 464,500
2021/08/13 2,675 2,691 2,644 2,651 519,100
2021/08/12 2,693 2,704 2,651 2,654 490,600
2021/08/11 2,664 2,673 2,638 2,654 618,000
2021/08/10 2,604 2,654 2,588 2,614 860,200
2021/08/06 2,560 2,586 2,551 2,580 482,000
2021/08/05 2,581 2,607 2,556 2,558 388,600
2021/08/04 2,593 2,611 2,572 2,575 422,900
2021/08/03 2,655 2,655 2,608 2,619 610,300
2021/08/02 2,664 2,696 2,651 2,688 401,700
2021/07/30 2,630 2,652 2,625 2,630 380,900
2021/07/29 2,630 2,661 2,618 2,645 618,600
2021/07/28 2,606 2,621 2,594 2,602 411,100
2021/07/27 2,640 2,644 2,603 2,607 443,300
2021/07/26 2,658 2,664 2,626 2,626 504,500
2021/07/21 2,628 2,653 2,590 2,596 535,100
2021/07/20 2,613 2,620 2,586 2,586 450,800
2021/07/19 2,664 2,698 2,650 2,653 440,400
2021/07/16 2,716 2,751 2,704 2,704 497,100
2021/07/15 2,744 2,762 2,720 2,728 568,400
2021/07/14 2,714 2,769 2,710 2,744 602,300
2021/07/13 2,679 2,725 2,671 2,717 524,300
2021/07/12 2,689 2,692 2,647 2,670 652,700
2021/07/09 2,585 2,632 2,566 2,618 1,573,400
2021/07/08 2,729 2,730 2,685 2,685 616,300
2021/07/07 2,741 2,778 2,729 2,752 547,300
2021/07/06 2,826 2,826 2,749 2,760 468,000
2021/07/05 2,812 2,844 2,808 2,810 306,200
2021/07/02 2,848 2,869 2,834 2,849 458,300
2021/07/01 2,840 2,858 2,820 2,835 665,600
2021/06/30 2,889 2,894 2,859 2,860 473,500
2021/06/29 2,880 2,893 2,850 2,879 523,500
2021/06/28 2,968 2,968 2,903 2,925 574,400
2021/06/25 2,976 2,980 2,947 2,962 484,100
2021/06/24 2,925 2,949 2,904 2,938 383,800
2021/06/23 2,976 3,005 2,961 2,963 672,700
2021/06/22 2,922 2,972 2,894 2,958 591,700
2021/06/21 2,884 2,884 2,815 2,842 549,100
2021/06/18 2,926 2,981 2,910 2,943 1,011,800
2021/06/17 2,970 2,978 2,904 2,913 402,200
2021/06/16 2,933 2,969 2,920 2,959 398,700
2021/06/15 2,922 2,962 2,906 2,957 496,100
2021/06/14 3,040 3,050 2,944 2,954 356,000
2021/06/11 3,015 3,060 2,985 3,015 606,400
2021/06/10 3,025 3,055 3,015 3,035 538,900
2021/06/09 3,060 3,065 2,987 3,010 654,600
2021/06/08 3,030 3,060 2,999 3,055 508,500
2021/06/07 2,991 3,025 2,974 3,020 482,400
2021/06/04 2,934 2,966 2,921 2,957 494,200
2021/06/03 2,914 2,937 2,893 2,908 557,900
2021/06/02 2,990 3,020 2,927 2,941 746,000
2021/06/01 2,929 2,963 2,881 2,963 443,300
2021/05/31 2,952 2,959 2,887 2,916 552,400
2021/05/28 2,961 2,980 2,946 2,969 934,800
2021/05/27 2,960 2,975 2,918 2,935 1,844,400
2021/05/26 2,914 2,949 2,911 2,935 808,900
2021/05/25 2,940 2,941 2,894 2,924 583,400
2021/05/24 2,930 2,938 2,899 2,921 677,600
2021/05/21 2,892 2,933 2,885 2,914 974,100
2021/05/20 2,895 2,974 2,887 2,908 804,700
2021/05/19 2,893 2,927 2,884 2,908 946,600
2021/05/18 2,882 2,977 2,876 2,925 965,000
2021/05/17 2,893 2,926 2,800 2,829 1,319,900
2021/05/14 2,630 2,763 2,613 2,717 841,400
2021/05/13 2,593 2,621 2,581 2,596 682,300
2021/05/12 2,736 2,738 2,591 2,610 769,300
2021/05/11 2,787 2,797 2,740 2,755 631,900
2021/05/10 2,751 2,790 2,751 2,780 457,600
2021/05/07 2,710 2,751 2,681 2,748 453,500
2021/05/06 2,690 2,718 2,665 2,695 958,600
2021/04/30 2,655 2,674 2,636 2,663 681,500
2021/04/28 2,689 2,692 2,622 2,644 803,400
2021/04/27 2,650 2,651 2,610 2,622 814,400
2021/04/26 2,727 2,727 2,651 2,668 566,100
2021/04/23 2,756 2,761 2,693 2,712 763,000
2021/04/22 2,760 2,767 2,727 2,753 539,500
2021/04/21 2,716 2,754 2,683 2,710 808,300
2021/04/20 2,752 2,763 2,712 2,749 729,200
2021/04/19 2,777 2,798 2,768 2,777 661,000
2021/04/16 2,795 2,837 2,764 2,775 748,600
2021/04/15 2,790 2,833 2,773 2,780 519,500
2021/04/14 2,838 2,845 2,740 2,796 1,154,700
2021/04/13 2,740 2,824 2,731 2,798 845,200
2021/04/12 2,735 2,748 2,710 2,715 399,700
2021/04/09 2,751 2,762 2,706 2,719 674,000
2021/04/08 2,723 2,729 2,688 2,726 402,200
2021/04/07 2,723 2,743 2,702 2,736 646,200
2021/04/06 2,755 2,755 2,684 2,693 379,200
2021/04/05 2,733 2,760 2,706 2,759 236,500
2021/04/02 2,767 2,774 2,729 2,732 282,000
2021/04/01 2,704 2,736 2,691 2,717 535,700
2021/03/31 2,739 2,743 2,676 2,676 702,600
2021/03/30 2,714 2,742 2,684 2,742 528,900
2021/03/29 2,760 2,765 2,706 2,750 861,800
2021/03/26 2,785 2,786 2,741 2,746 650,600
2021/03/25 2,750 2,772 2,732 2,750 618,300
2021/03/24 2,771 2,789 2,724 2,747 387,600
2021/03/23 2,794 2,869 2,786 2,795 640,800
2021/03/22 2,779 2,796 2,767 2,779 418,500
2021/03/19 2,743 2,806 2,720 2,793 850,700
2021/03/18 2,780 2,803 2,764 2,791 620,900
2021/03/17 2,753 2,764 2,711 2,764 467,800
2021/03/16 2,759 2,786 2,734 2,769 584,800
2021/03/15 2,720 2,731 2,701 2,731 374,400
2021/03/12 2,703 2,724 2,653 2,720 629,400
2021/03/11 2,668 2,713 2,652 2,703 653,200
2021/03/10 2,611 2,672 2,605 2,668 1,420,600
2021/03/09 2,565 2,592 2,545 2,583 767,400
2021/03/08 2,549 2,565 2,495 2,517 697,100
2021/03/05 2,478 2,506 2,445 2,506 384,300
2021/03/04 2,505 2,524 2,470 2,514 435,600
2021/03/03 2,524 2,543 2,506 2,530 445,900
2021/03/02 2,544 2,548 2,506 2,515 606,100
2021/03/01 2,454 2,527 2,454 2,525 519,100
2021/02/26 2,452 2,467 2,411 2,412 797,600
2021/02/25 2,475 2,500 2,440 2,492 416,800
2021/02/24 2,467 2,488 2,419 2,421 547,500
2021/02/22 2,483 2,496 2,449 2,449 418,400
2021/02/19 2,417 2,433 2,401 2,421 419,900
2021/02/18 2,406 2,406 2,365 2,386 557,300
2021/02/17 2,430 2,471 2,396 2,399 698,800
2021/02/16 2,430 2,443 2,367 2,380 429,700
2021/02/15 2,466 2,479 2,368 2,419 758,900
2021/02/12 2,485 2,510 2,445 2,480 853,200
2021/02/10 2,410 2,494 2,408 2,462 1,019,200
2021/02/09 2,543 2,559 2,475 2,504 667,100
2021/02/08 2,470 2,527 2,459 2,493 782,000
2021/02/05 2,450 2,461 2,411 2,430 559,900
2021/02/04 2,410 2,433 2,382 2,421 403,700
2021/02/03 2,356 2,383 2,345 2,368 294,300
2021/02/02 2,376 2,377 2,340 2,355 309,000
2021/02/01 2,306 2,387 2,301 2,377 692,600
2021/01/29 2,333 2,359 2,292 2,307 763,900
2021/01/28 2,332 2,357 2,299 2,352 777,700
2021/01/27 2,353 2,430 2,339 2,421 930,400
2021/01/26 2,368 2,392 2,310 2,329 564,200
2021/01/25 2,376 2,423 2,366 2,373 421,500
2021/01/22 2,273 2,378 2,255 2,377 1,152,100
2021/01/21 2,192 2,224 2,176 2,223 592,000
2021/01/20 2,164 2,197 2,159 2,178 596,000
2021/01/19 2,184 2,214 2,141 2,143 689,600
2021/01/18 2,201 2,223 2,172 2,186 386,500
2021/01/15 2,240 2,249 2,206 2,208 637,800
2021/01/14 2,219 2,237 2,208 2,227 416,600
2021/01/13 2,160 2,223 2,155 2,219 572,500
2021/01/12 2,135 2,155 2,123 2,150 560,900
2021/01/08 2,101 2,127 2,070 2,127 445,300
2021/01/07 2,101 2,117 2,085 2,097 494,300
2021/01/06 2,041 2,064 2,039 2,051 596,900
2021/01/05 2,002 2,024 1,996 2,023 424,000
2021/01/04 2,078 2,084 1,999 2,005 680,800

このページの先頭へ