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
2022/12/30 2,011 2,025 1,992 2,001 271,300
2022/12/29 2,006 2,007 1,981 2,005 253,300
2022/12/28 2,019 2,029 2,011 2,025 271,200
2022/12/27 2,029 2,031 2,010 2,022 140,600
2022/12/26 2,067 2,067 2,008 2,020 237,800
2022/12/23 2,029 2,038 2,011 2,020 176,400
2022/12/22 2,012 2,041 1,998 2,033 353,600
2022/12/21 2,047 2,047 1,990 1,996 572,500
2022/12/20 2,129 2,133 2,032 2,047 441,300
2022/12/19 2,111 2,130 2,111 2,112 318,100
2022/12/16 2,133 2,139 2,116 2,120 610,100
2022/12/15 2,111 2,127 2,109 2,124 230,900
2022/12/14 2,111 2,128 2,110 2,126 410,100
2022/12/13 2,114 2,121 2,094 2,094 367,400
2022/12/12 2,129 2,129 2,100 2,101 228,000
2022/12/09 2,089 2,127 2,087 2,119 432,100
2022/12/08 2,118 2,123 2,093 2,109 548,200
2022/12/07 2,115 2,127 2,094 2,112 372,700
2022/12/06 2,093 2,124 2,089 2,120 442,300
2022/12/05 2,123 2,123 2,080 2,094 347,100
2022/12/02 2,163 2,163 2,096 2,113 614,900
2022/12/01 2,185 2,194 2,171 2,188 576,500
2022/11/30 2,182 2,207 2,168 2,193 1,168,000
2022/11/29 2,213 2,218 2,185 2,191 369,800
2022/11/28 2,251 2,251 2,204 2,225 342,000
2022/11/25 2,263 2,263 2,234 2,247 311,400
2022/11/24 2,234 2,261 2,223 2,252 436,000
2022/11/22 2,187 2,245 2,175 2,218 566,300
2022/11/21 2,234 2,249 2,199 2,209 426,600
2022/11/18 2,233 2,264 2,225 2,233 473,000
2022/11/17 2,195 2,230 2,186 2,222 395,300
2022/11/16 2,194 2,221 2,176 2,203 511,500
2022/11/15 2,186 2,220 2,179 2,196 503,200
2022/11/14 2,241 2,265 2,201 2,201 680,800
2022/11/11 2,156 2,213 2,155 2,202 1,117,200
2022/11/10 2,099 2,157 2,094 2,128 760,200
2022/11/09 2,080 2,125 2,062 2,100 965,300
2022/11/08 2,070 2,103 2,069 2,093 354,400
2022/11/07 2,068 2,077 2,051 2,064 390,500
2022/11/04 2,035 2,043 2,004 2,036 578,300
2022/11/02 2,025 2,068 2,025 2,053 340,100
2022/11/01 2,061 2,062 2,021 2,022 325,200
2022/10/31 2,086 2,095 2,057 2,066 445,400
2022/10/28 2,065 2,077 2,050 2,061 1,398,800
2022/10/27 2,101 2,107 2,079 2,085 298,000
2022/10/26 2,118 2,133 2,106 2,118 347,800
2022/10/25 2,094 2,107 2,076 2,103 305,000
2022/10/24 2,106 2,106 2,070 2,076 318,800
2022/10/21 2,074 2,095 2,074 2,079 393,400
2022/10/20 2,090 2,107 2,087 2,102 425,300
2022/10/19 2,094 2,113 2,093 2,102 425,100
2022/10/18 2,098 2,098 2,079 2,090 366,500
2022/10/17 2,052 2,076 2,052 2,061 434,700
2022/10/14 2,073 2,089 2,045 2,067 391,400
2022/10/13 2,029 2,036 2,013 2,023 334,500
2022/10/12 2,056 2,056 2,021 2,031 472,200
2022/10/11 2,037 2,081 2,037 2,057 568,800
2022/10/07 2,051 2,082 2,047 2,064 536,200
2022/10/06 2,068 2,098 2,063 2,079 473,400
2022/10/05 2,079 2,092 2,063 2,067 593,600
2022/10/04 2,030 2,073 2,027 2,064 635,000
2022/10/03 1,958 1,993 1,947 1,991 449,300
2022/09/30 1,964 1,985 1,956 1,963 536,500
2022/09/29 1,974 1,975 1,941 1,962 683,600
2022/09/28 1,985 2,010 1,954 1,979 820,900
2022/09/27 2,030 2,046 2,012 2,022 546,800
2022/09/26 2,078 2,080 2,032 2,037 596,500
2022/09/22 2,130 2,131 2,092 2,092 470,100
2022/09/21 2,150 2,162 2,132 2,142 576,800
2022/09/20 2,179 2,195 2,159 2,167 510,700
2022/09/16 2,143 2,160 2,139 2,154 701,000
2022/09/15 2,138 2,164 2,125 2,143 579,000
2022/09/14 2,160 2,182 2,129 2,136 556,400
2022/09/13 2,163 2,199 2,163 2,184 492,700
2022/09/12 2,199 2,199 2,151 2,166 345,900
2022/09/09 2,166 2,186 2,166 2,179 631,700
2022/09/08 2,147 2,167 2,144 2,163 569,600
2022/09/07 2,106 2,134 2,100 2,127 755,100
2022/09/06 2,120 2,138 2,103 2,118 351,700
2022/09/05 2,101 2,131 2,098 2,126 482,600
2022/09/02 2,108 2,118 2,096 2,110 668,900
2022/09/01 2,107 2,126 2,090 2,115 768,300
2022/08/31 2,141 2,156 2,111 2,123 1,339,100
2022/08/30 2,177 2,183 2,163 2,172 294,800
2022/08/29 2,150 2,165 2,141 2,153 404,100
2022/08/26 2,218 2,222 2,195 2,200 369,000
2022/08/25 2,242 2,249 2,198 2,199 404,700
2022/08/24 2,252 2,252 2,227 2,240 381,300
2022/08/23 2,235 2,250 2,230 2,240 604,200
2022/08/22 2,223 2,243 2,217 2,240 454,800
2022/08/19 2,247 2,260 2,239 2,241 488,300
2022/08/18 2,240 2,248 2,231 2,240 558,300
2022/08/17 2,240 2,269 2,236 2,262 631,200
2022/08/16 2,225 2,228 2,191 2,196 794,400
2022/08/15 2,215 2,244 2,215 2,231 715,800
2022/08/12 2,200 2,278 2,193 2,223 1,295,600
2022/08/10 2,138 2,200 2,138 2,180 1,596,400
2022/08/09 2,194 2,210 2,176 2,180 502,200
2022/08/08 2,196 2,201 2,182 2,190 436,500
2022/08/05 2,183 2,205 2,181 2,202 357,700
2022/08/04 2,165 2,194 2,160 2,190 493,700
2022/08/03 2,159 2,181 2,141 2,149 550,200
2022/08/02 2,190 2,199 2,159 2,168 582,000
2022/08/01 2,189 2,223 2,183 2,218 483,900
2022/07/29 2,194 2,197 2,166 2,174 524,100
2022/07/28 2,174 2,195 2,152 2,191 896,400
2022/07/27 2,185 2,190 2,171 2,179 412,800
2022/07/26 2,171 2,200 2,170 2,194 560,800
2022/07/25 2,189 2,202 2,182 2,194 469,000
2022/07/22 2,164 2,183 2,160 2,179 432,200
2022/07/21 2,135 2,187 2,134 2,166 557,300
2022/07/20 2,152 2,169 2,137 2,163 413,300
2022/07/19 2,090 2,135 2,089 2,128 523,300
2022/07/15 2,110 2,110 2,059 2,062 533,300
2022/07/14 2,083 2,097 2,079 2,092 436,100
2022/07/13 2,115 2,122 2,079 2,087 344,400
2022/07/12 2,123 2,123 2,093 2,099 488,600
2022/07/11 2,144 2,162 2,131 2,143 404,900
2022/07/08 2,143 2,155 2,106 2,112 736,900
2022/07/07 2,120 2,166 2,115 2,150 755,900
2022/07/06 2,084 2,101 2,067 2,090 410,400
2022/07/05 2,099 2,112 2,084 2,100 388,900
2022/07/04 2,085 2,089 2,062 2,075 318,600
2022/07/01 2,054 2,088 2,048 2,065 634,000
2022/06/30 2,089 2,117 2,067 2,089 699,300
2022/06/29 2,114 2,126 2,097 2,101 1,159,800
2022/06/28 2,084 2,118 2,084 2,114 539,500
2022/06/27 2,079 2,084 2,060 2,077 522,200
2022/06/24 2,039 2,044 2,013 2,035 555,500
2022/06/23 2,031 2,060 2,029 2,042 439,300
2022/06/22 2,049 2,068 2,027 2,034 577,300
2022/06/21 2,009 2,042 1,997 2,033 477,400
2022/06/20 2,017 2,022 1,990 2,010 449,700
2022/06/17 1,971 2,003 1,951 1,990 1,140,800
2022/06/16 2,033 2,060 2,026 2,033 503,000
2022/06/15 1,997 2,056 1,996 2,031 953,500
2022/06/14 1,959 1,983 1,959 1,980 618,200
2022/06/13 1,992 1,998 1,959 1,983 620,700
2022/06/10 2,064 2,068 2,011 2,017 1,102,500
2022/06/09 2,101 2,115 2,080 2,087 570,900
2022/06/08 2,102 2,123 2,095 2,113 1,027,200
2022/06/07 2,125 2,160 2,114 2,120 732,000
2022/06/06 2,107 2,120 2,098 2,104 327,400
2022/06/03 2,121 2,128 2,097 2,121 538,000
2022/06/02 2,086 2,134 2,081 2,126 580,800
2022/06/01 2,035 2,092 2,032 2,086 850,800
2022/05/31 2,035 2,055 2,018 2,035 1,446,100
2022/05/30 2,071 2,081 2,040 2,040 918,500
2022/05/27 2,025 2,073 2,017 2,065 743,900
2022/05/26 2,012 2,043 2,005 2,017 843,300
2022/05/25 2,005 2,022 1,975 1,983 1,217,700
2022/05/24 1,980 1,987 1,938 1,942 773,000
2022/05/23 1,988 2,000 1,977 1,988 525,000
2022/05/20 1,950 1,965 1,937 1,964 582,000
2022/05/19 1,924 1,979 1,920 1,950 746,600
2022/05/18 1,937 1,964 1,924 1,949 958,700
2022/05/17 1,874 1,955 1,874 1,914 1,210,600
2022/05/16 2,030 2,065 1,946 1,954 2,000,400
2022/05/13 2,088 2,132 2,075 2,132 880,500
2022/05/12 2,093 2,141 2,087 2,108 929,200
2022/05/11 2,090 2,125 2,067 2,116 778,900
2022/05/10 2,077 2,117 2,059 2,111 716,900
2022/05/09 2,112 2,127 2,100 2,103 528,000
2022/05/06 2,087 2,119 2,065 2,117 666,800
2022/05/02 2,070 2,106 2,070 2,095 680,600
2022/04/28 2,042 2,078 2,027 2,078 1,041,100
2022/04/27 2,090 2,094 2,032 2,032 1,064,000
2022/04/26 2,110 2,136 2,108 2,110 649,700
2022/04/25 2,069 2,113 2,067 2,102 743,100
2022/04/22 2,104 2,120 2,102 2,111 486,100
2022/04/21 2,106 2,124 2,094 2,113 574,400
2022/04/20 2,135 2,135 2,093 2,114 472,100
2022/04/19 2,083 2,112 2,083 2,106 395,600
2022/04/18 2,055 2,080 2,041 2,069 302,800
2022/04/15 2,093 2,096 2,058 2,077 275,400
2022/04/14 2,078 2,086 2,070 2,084 346,800
2022/04/13 2,049 2,071 2,040 2,069 714,600
2022/04/12 2,076 2,087 2,064 2,072 558,100
2022/04/11 2,053 2,089 2,046 2,066 804,500
2022/04/08 2,082 2,092 2,048 2,064 867,100
2022/04/07 2,090 2,095 2,052 2,078 996,700
2022/04/06 2,163 2,164 2,120 2,120 1,194,000
2022/04/05 2,167 2,180 2,161 2,164 719,400
2022/04/04 2,142 2,171 2,142 2,165 713,700
2022/04/01 2,114 2,130 2,092 2,125 753,200
2022/03/31 2,137 2,167 2,112 2,115 1,149,500
2022/03/30 2,165 2,190 2,155 2,183 1,218,800
2022/03/29 2,177 2,220 2,125 2,216 1,356,000
2022/03/28 2,226 2,227 2,190 2,212 636,900
2022/03/25 2,238 2,255 2,211 2,220 496,300
2022/03/24 2,193 2,220 2,175 2,216 534,000
2022/03/23 2,195 2,232 2,182 2,227 1,258,200
2022/03/22 2,160 2,209 2,156 2,199 1,406,800
2022/03/18 2,170 2,193 2,148 2,155 1,799,900
2022/03/17 2,177 2,188 2,155 2,178 703,300
2022/03/16 2,150 2,166 2,140 2,149 935,200
2022/03/15 2,138 2,174 2,129 2,162 711,500
2022/03/14 2,113 2,156 2,112 2,141 866,700
2022/03/11 2,143 2,157 2,087 2,105 1,290,400
2022/03/10 2,100 2,142 2,089 2,127 827,200
2022/03/09 2,024 2,088 2,017 2,054 976,800
2022/03/08 2,028 2,085 2,001 2,009 1,442,300
2022/03/07 2,058 2,069 2,012 2,039 1,054,100
2022/03/04 2,095 2,102 2,032 2,076 1,134,200
2022/03/03 2,092 2,112 2,066 2,099 1,048,900
2022/03/02 2,102 2,137 2,060 2,062 1,811,400
2022/03/01 2,135 2,158 2,103 2,139 1,515,300
2022/02/28 2,136 2,152 2,094 2,123 1,927,400
2022/02/25 2,110 2,145 2,076 2,136 965,700
2022/02/24 2,179 2,198 2,082 2,100 2,338,600
2022/02/22 2,188 2,232 2,162 2,204 737,500
2022/02/21 2,172 2,195 2,148 2,194 601,800
2022/02/18 2,160 2,201 2,155 2,188 1,271,500
2022/02/17 2,215 2,248 2,164 2,181 1,789,400
2022/02/16 2,221 2,271 2,191 2,241 1,392,100
2022/02/15 2,273 2,353 2,233 2,245 1,782,800
2022/02/14 2,445 2,471 2,421 2,423 1,122,900
2022/02/10 2,457 2,468 2,419 2,454 563,900
2022/02/09 2,437 2,458 2,410 2,447 565,100
2022/02/08 2,463 2,478 2,432 2,433 591,100
2022/02/07 2,404 2,454 2,395 2,454 742,800
2022/02/04 2,419 2,440 2,368 2,408 583,700
2022/02/03 2,401 2,439 2,382 2,426 618,400
2022/02/02 2,368 2,422 2,361 2,410 671,600
2022/02/01 2,375 2,391 2,320 2,326 632,100
2022/01/31 2,344 2,390 2,342 2,371 696,400
2022/01/28 2,346 2,374 2,329 2,338 621,700
2022/01/27 2,384 2,423 2,305 2,328 754,500
2022/01/26 2,398 2,442 2,363 2,399 887,300
2022/01/25 2,340 2,364 2,295 2,364 1,413,100
2022/01/24 2,334 2,377 2,202 2,292 2,369,500
2022/01/21 2,548 2,552 2,497 2,524 592,100
2022/01/20 2,600 2,617 2,554 2,598 778,000
2022/01/19 2,661 2,695 2,615 2,622 881,300
2022/01/18 2,749 2,787 2,698 2,715 528,100
2022/01/17 2,749 2,789 2,726 2,734 349,000
2022/01/14 2,789 2,806 2,730 2,782 1,011,500
2022/01/13 2,816 2,853 2,784 2,813 811,400
2022/01/12 2,727 2,781 2,701 2,766 840,400
2022/01/11 2,736 2,756 2,701 2,735 633,200
2022/01/07 2,721 2,747 2,671 2,726 520,200
2022/01/06 2,735 2,783 2,710 2,710 387,900
2022/01/05 2,742 2,742 2,706 2,730 510,300
2022/01/04 2,680 2,702 2,662 2,692 428,100

このページの先頭へ