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
2023/12/29 2,116 2,128 2,098 2,112 555,700
2023/12/28 2,120 2,126 2,102 2,116 498,100
2023/12/27 2,115 2,134 2,115 2,122 466,200
2023/12/26 2,097 2,117 2,089 2,110 492,800
2023/12/25 2,140 2,140 2,091 2,095 367,700
2023/12/22 2,125 2,138 2,112 2,118 593,000
2023/12/21 2,131 2,142 2,117 2,120 555,300
2023/12/20 2,166 2,174 2,149 2,152 666,500
2023/12/19 2,161 2,176 2,133 2,146 534,000
2023/12/18 2,140 2,175 2,125 2,171 630,600
2023/12/15 2,145 2,184 2,145 2,178 886,700
2023/12/14 2,175 2,178 2,110 2,124 900,900
2023/12/13 2,164 2,180 2,153 2,168 758,500
2023/12/12 2,212 2,215 2,170 2,170 600,000
2023/12/11 2,174 2,195 2,167 2,190 699,400
2023/12/08 2,175 2,184 2,149 2,158 873,900
2023/12/07 2,184 2,197 2,168 2,185 712,200
2023/12/06 2,174 2,216 2,166 2,212 537,200
2023/12/05 2,169 2,183 2,154 2,163 705,400
2023/12/04 2,204 2,208 2,154 2,155 788,100
2023/12/01 2,225 2,234 2,210 2,210 555,200
2023/11/30 2,204 2,211 2,177 2,210 1,154,200
2023/11/29 2,238 2,254 2,215 2,215 553,500
2023/11/28 2,255 2,268 2,238 2,245 874,100
2023/11/27 2,336 2,349 2,282 2,282 524,700
2023/11/24 2,344 2,354 2,328 2,339 422,600
2023/11/22 2,275 2,332 2,272 2,311 583,500
2023/11/21 2,261 2,286 2,247 2,280 911,100
2023/11/20 2,311 2,333 2,274 2,279 708,900
2023/11/17 2,288 2,299 2,272 2,294 633,200
2023/11/16 2,265 2,294 2,258 2,281 665,300
2023/11/15 2,279 2,290 2,237 2,258 755,100
2023/11/14 2,292 2,313 2,266 2,268 567,200
2023/11/13 2,313 2,335 2,256 2,273 693,800
2023/11/10 2,345 2,390 2,322 2,332 1,065,800
2023/11/09 2,422 2,452 2,391 2,445 458,500
2023/11/08 2,454 2,454 2,365 2,404 511,700
2023/11/07 2,445 2,476 2,420 2,431 489,300
2023/11/06 2,493 2,493 2,445 2,454 577,900
2023/11/02 2,425 2,442 2,401 2,420 490,700
2023/11/01 2,408 2,409 2,365 2,409 529,800
2023/10/31 2,285 2,331 2,255 2,329 810,900
2023/10/30 2,282 2,295 2,247 2,259 2,436,600
2023/10/27 2,296 2,299 2,271 2,294 410,500
2023/10/26 2,297 2,314 2,254 2,263 497,700
2023/10/25 2,329 2,338 2,308 2,308 373,200
2023/10/24 2,310 2,321 2,262 2,307 443,700
2023/10/23 2,315 2,326 2,296 2,310 375,200
2023/10/20 2,303 2,329 2,283 2,312 332,900
2023/10/19 2,317 2,354 2,316 2,328 328,800
2023/10/18 2,374 2,376 2,326 2,351 347,400
2023/10/17 2,366 2,375 2,318 2,333 275,900
2023/10/16 2,370 2,381 2,326 2,337 434,100
2023/10/13 2,393 2,424 2,388 2,397 511,900
2023/10/12 2,433 2,439 2,412 2,421 495,400
2023/10/11 2,413 2,413 2,376 2,395 575,300
2023/10/10 2,421 2,440 2,393 2,428 586,100
2023/10/06 2,360 2,400 2,360 2,368 510,600
2023/10/05 2,315 2,368 2,307 2,364 710,600
2023/10/04 2,366 2,374 2,302 2,307 669,400
2023/10/03 2,445 2,449 2,403 2,403 417,900
2023/10/02 2,492 2,498 2,457 2,460 551,700
2023/09/29 2,510 2,510 2,469 2,487 563,600
2023/09/28 2,502 2,516 2,477 2,502 544,900
2023/09/27 2,500 2,546 2,497 2,541 504,500
2023/09/26 2,550 2,550 2,511 2,523 491,700
2023/09/25 2,583 2,596 2,559 2,564 349,200
2023/09/22 2,532 2,590 2,521 2,569 446,500
2023/09/21 2,579 2,596 2,557 2,566 512,500
2023/09/20 2,658 2,664 2,592 2,592 658,800
2023/09/19 2,684 2,703 2,628 2,656 830,300
2023/09/15 2,645 2,726 2,641 2,705 1,350,900
2023/09/14 2,557 2,605 2,549 2,595 576,900
2023/09/13 2,558 2,575 2,545 2,552 729,700
2023/09/12 2,480 2,539 2,480 2,534 405,300
2023/09/11 2,500 2,502 2,454 2,473 300,600
2023/09/08 2,525 2,554 2,476 2,481 462,800
2023/09/07 2,555 2,568 2,537 2,545 344,100
2023/09/06 2,521 2,566 2,519 2,557 547,400
2023/09/05 2,514 2,542 2,501 2,533 519,100
2023/09/04 2,455 2,526 2,450 2,520 671,300
2023/09/01 2,400 2,450 2,390 2,433 484,100
2023/08/31 2,386 2,411 2,378 2,388 682,300
2023/08/30 2,377 2,394 2,366 2,382 777,700
2023/08/29 2,342 2,364 2,329 2,355 384,800
2023/08/28 2,295 2,330 2,279 2,330 353,600
2023/08/25 2,317 2,339 2,303 2,331 325,100
2023/08/24 2,341 2,341 2,314 2,322 415,900
2023/08/23 2,297 2,341 2,295 2,340 322,600
2023/08/22 2,315 2,326 2,270 2,312 363,900
2023/08/21 2,340 2,343 2,308 2,318 485,900
2023/08/18 2,309 2,325 2,294 2,307 431,200
2023/08/17 2,360 2,360 2,276 2,305 742,200
2023/08/16 2,347 2,368 2,332 2,352 594,700
2023/08/15 2,344 2,361 2,326 2,337 521,400
2023/08/14 2,469 2,489 2,306 2,326 1,109,200
2023/08/10 2,496 2,523 2,483 2,519 401,700
2023/08/09 2,507 2,519 2,481 2,514 388,200
2023/08/08 2,474 2,504 2,474 2,501 404,200
2023/08/07 2,415 2,464 2,414 2,459 281,200
2023/08/04 2,414 2,440 2,404 2,412 293,600
2023/08/03 2,443 2,443 2,414 2,417 340,400
2023/08/02 2,461 2,493 2,456 2,464 316,500
2023/08/01 2,497 2,505 2,476 2,497 323,000
2023/07/31 2,490 2,507 2,474 2,495 490,400
2023/07/28 2,441 2,471 2,418 2,451 545,600
2023/07/27 2,472 2,479 2,451 2,473 333,300
2023/07/26 2,480 2,495 2,459 2,488 278,900
2023/07/25 2,480 2,491 2,460 2,489 370,000
2023/07/24 2,464 2,478 2,450 2,456 359,600
2023/07/21 2,440 2,450 2,420 2,434 367,100
2023/07/20 2,492 2,494 2,458 2,459 264,500
2023/07/19 2,486 2,493 2,454 2,470 385,500
2023/07/18 2,439 2,466 2,436 2,462 290,800
2023/07/14 2,440 2,453 2,419 2,445 302,000
2023/07/13 2,431 2,448 2,412 2,431 292,300
2023/07/12 2,452 2,453 2,415 2,416 239,500
2023/07/11 2,462 2,462 2,428 2,431 345,700
2023/07/10 2,441 2,450 2,407 2,430 412,400
2023/07/07 2,454 2,458 2,422 2,426 384,100
2023/07/06 2,465 2,484 2,455 2,462 292,500
2023/07/05 2,446 2,485 2,433 2,477 391,500
2023/07/04 2,470 2,478 2,452 2,465 409,900
2023/07/03 2,447 2,465 2,436 2,454 380,400
2023/06/30 2,449 2,453 2,404 2,426 501,200
2023/06/29 2,436 2,470 2,426 2,449 336,700
2023/06/28 2,411 2,451 2,401 2,450 473,400
2023/06/27 2,383 2,384 2,333 2,372 289,100
2023/06/26 2,388 2,388 2,353 2,370 204,600
2023/06/23 2,439 2,450 2,381 2,388 367,500
2023/06/22 2,410 2,440 2,404 2,434 478,700
2023/06/21 2,342 2,398 2,342 2,391 457,500
2023/06/20 2,363 2,398 2,339 2,348 579,700
2023/06/19 2,378 2,391 2,364 2,389 408,400
2023/06/16 2,393 2,398 2,361 2,375 699,400
2023/06/15 2,419 2,427 2,398 2,410 284,300
2023/06/14 2,434 2,442 2,395 2,399 419,400
2023/06/13 2,412 2,434 2,406 2,418 437,300
2023/06/12 2,430 2,435 2,399 2,402 363,300
2023/06/09 2,398 2,433 2,389 2,431 758,600
2023/06/08 2,408 2,419 2,372 2,377 524,600
2023/06/07 2,423 2,428 2,387 2,396 552,100
2023/06/06 2,358 2,412 2,344 2,410 540,200
2023/06/05 2,396 2,409 2,389 2,395 476,000
2023/06/02 2,310 2,364 2,308 2,359 617,000
2023/06/01 2,304 2,334 2,296 2,306 512,000
2023/05/31 2,321 2,339 2,304 2,304 1,769,400
2023/05/30 2,350 2,352 2,315 2,348 515,700
2023/05/29 2,391 2,399 2,360 2,364 603,100
2023/05/26 2,408 2,431 2,334 2,341 889,700
2023/05/25 2,452 2,474 2,442 2,458 766,200
2023/05/24 2,510 2,528 2,494 2,500 750,500
2023/05/23 2,545 2,587 2,522 2,531 952,000
2023/05/22 2,510 2,547 2,510 2,542 740,500
2023/05/19 2,520 2,531 2,500 2,510 843,800
2023/05/18 2,541 2,564 2,494 2,520 889,400
2023/05/17 2,523 2,570 2,522 2,530 1,102,100
2023/05/16 2,423 2,509 2,420 2,509 919,500
2023/05/15 2,480 2,495 2,447 2,473 660,400
2023/05/12 2,458 2,474 2,452 2,471 690,600
2023/05/11 2,431 2,448 2,429 2,448 384,000
2023/05/10 2,441 2,450 2,429 2,445 411,600
2023/05/09 2,400 2,434 2,396 2,429 536,600
2023/05/08 2,373 2,398 2,366 2,390 428,600
2023/05/02 2,406 2,408 2,358 2,382 442,900
2023/05/01 2,408 2,414 2,370 2,409 512,200
2023/04/28 2,368 2,410 2,368 2,410 607,700
2023/04/27 2,309 2,349 2,306 2,341 564,300
2023/04/26 2,295 2,313 2,291 2,305 358,600
2023/04/25 2,311 2,334 2,301 2,311 314,100
2023/04/24 2,289 2,309 2,281 2,303 318,500
2023/04/21 2,278 2,288 2,270 2,282 333,300
2023/04/20 2,253 2,284 2,252 2,280 309,800
2023/04/19 2,262 2,264 2,248 2,259 339,400
2023/04/18 2,240 2,265 2,240 2,253 263,600
2023/04/17 2,245 2,259 2,245 2,254 393,000
2023/04/14 2,231 2,236 2,219 2,219 337,700
2023/04/13 2,201 2,221 2,191 2,218 356,000
2023/04/12 2,188 2,214 2,188 2,197 389,600
2023/04/11 2,168 2,185 2,161 2,175 358,700
2023/04/10 2,135 2,155 2,135 2,148 345,300
2023/04/07 2,113 2,131 2,106 2,124 359,900
2023/04/06 2,106 2,129 2,081 2,107 484,900
2023/04/05 2,160 2,169 2,128 2,134 362,100
2023/04/04 2,177 2,189 2,166 2,188 476,400
2023/04/03 2,179 2,183 2,159 2,180 684,400
2023/03/31 2,177 2,185 2,153 2,159 505,200
2023/03/30 2,149 2,165 2,122 2,144 658,800
2023/03/29 2,145 2,189 2,140 2,189 919,600
2023/03/28 2,150 2,155 2,119 2,131 444,900
2023/03/27 2,135 2,139 2,111 2,126 519,400
2023/03/24 2,116 2,132 2,095 2,123 625,000
2023/03/23 2,114 2,139 2,103 2,134 560,700
2023/03/22 2,147 2,149 2,120 2,132 582,200
2023/03/20 2,128 2,145 2,113 2,115 571,800
2023/03/17 2,173 2,182 2,150 2,159 947,200
2023/03/16 2,145 2,170 2,130 2,165 382,200
2023/03/15 2,196 2,203 2,180 2,195 468,000
2023/03/14 2,188 2,191 2,141 2,164 499,000
2023/03/13 2,259 2,259 2,215 2,228 396,100
2023/03/10 2,280 2,307 2,279 2,284 810,900
2023/03/09 2,285 2,325 2,269 2,317 639,900
2023/03/08 2,265 2,277 2,258 2,265 588,100
2023/03/07 2,266 2,284 2,256 2,259 690,700
2023/03/06 2,301 2,307 2,279 2,289 345,800
2023/03/03 2,306 2,315 2,296 2,299 693,900
2023/03/02 2,292 2,308 2,292 2,307 507,400
2023/03/01 2,265 2,299 2,265 2,292 579,000
2023/02/28 2,262 2,291 2,262 2,263 755,800
2023/02/27 2,250 2,272 2,243 2,262 541,200
2023/02/24 2,200 2,245 2,195 2,232 745,200
2023/02/22 2,221 2,238 2,197 2,200 800,200
2023/02/21 2,205 2,255 2,204 2,242 679,300
2023/02/20 2,174 2,209 2,167 2,199 502,800
2023/02/17 2,112 2,181 2,112 2,174 667,800
2023/02/16 2,104 2,141 2,104 2,122 481,000
2023/02/15 2,105 2,131 2,089 2,103 582,700
2023/02/14 2,090 2,118 2,088 2,095 383,500
2023/02/13 2,085 2,110 2,058 2,067 629,900
2023/02/10 2,103 2,115 2,044 2,059 1,280,700
2023/02/09 2,146 2,160 2,135 2,140 313,800
2023/02/08 2,142 2,161 2,134 2,157 331,600
2023/02/07 2,142 2,153 2,132 2,132 280,100
2023/02/06 2,127 2,135 2,102 2,131 319,700
2023/02/03 2,096 2,119 2,090 2,112 256,300
2023/02/02 2,120 2,125 2,098 2,107 346,300
2023/02/01 2,167 2,171 2,126 2,128 306,100
2023/01/31 2,171 2,177 2,156 2,160 166,900
2023/01/30 2,155 2,172 2,155 2,161 227,100
2023/01/27 2,157 2,166 2,141 2,150 153,300
2023/01/26 2,140 2,151 2,135 2,148 176,400
2023/01/25 2,127 2,155 2,122 2,142 190,300
2023/01/24 2,128 2,150 2,118 2,138 300,200
2023/01/23 2,098 2,110 2,087 2,105 250,200
2023/01/20 2,075 2,086 2,063 2,066 377,900
2023/01/19 2,094 2,107 2,080 2,085 375,000
2023/01/18 2,062 2,130 2,046 2,118 499,500
2023/01/17 2,059 2,095 2,056 2,076 335,900
2023/01/16 2,040 2,057 2,036 2,048 259,600
2023/01/13 2,049 2,070 2,046 2,051 244,600
2023/01/12 2,046 2,059 2,042 2,050 305,500
2023/01/11 2,025 2,051 2,018 2,044 333,900
2023/01/10 2,031 2,042 2,012 2,016 349,700
2023/01/06 2,017 2,030 2,003 2,025 402,900
2023/01/05 2,007 2,029 1,994 2,025 378,500
2023/01/04 2,019 2,029 1,989 2,010 502,700

このページの先頭へ