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
2025/06/13 1,989 1,995 1,974 1,980 698,600
2025/06/12 2,012 2,016 1,999 2,004 314,500
2025/06/11 2,013 2,019 2,003 2,017 310,900
2025/06/10 2,008 2,018 1,997 2,006 450,500
2025/06/09 2,000 2,009 1,993 2,003 388,300
2025/06/06 1,998 2,006 1,985 1,993 497,200
2025/06/05 2,005 2,018 1,997 2,003 388,800
2025/06/04 2,015 2,026 2,013 2,014 268,500
2025/06/03 2,027 2,032 2,012 2,021 328,100
2025/06/02 2,019 2,048 2,018 2,032 330,800
2025/05/30 2,022 2,034 2,017 2,028 399,400
2025/05/29 2,021 2,040 2,021 2,036 428,900
2025/05/28 2,034 2,042 2,020 2,021 388,400
2025/05/27 2,020 2,024 2,006 2,021 301,200
2025/05/26 2,010 2,027 2,003 2,019 401,300
2025/05/23 2,018 2,027 2,003 2,018 611,000
2025/05/22 2,018 2,042 2,014 2,017 737,100
2025/05/21 2,061 2,076 2,049 2,053 529,400
2025/05/20 2,064 2,084 2,043 2,052 735,300
2025/05/19 2,018 2,077 2,010 2,053 1,117,500
2025/05/16 2,007 2,022 1,979 1,992 1,908,600
2025/05/15 2,166 2,195 2,155 2,157 329,000
2025/05/14 2,230 2,232 2,183 2,202 354,600
2025/05/13 2,263 2,272 2,240 2,250 215,600
2025/05/12 2,274 2,281 2,252 2,265 235,900
2025/05/09 2,261 2,289 2,252 2,275 257,900
2025/05/08 2,260 2,260 2,238 2,254 304,400
2025/05/07 2,257 2,273 2,235 2,260 352,900
2025/05/02 2,246 2,262 2,233 2,254 337,000
2025/05/01 2,254 2,263 2,232 2,251 265,500
2025/04/30 2,262 2,266 2,237 2,257 324,700
2025/04/28 2,251 2,278 2,245 2,261 355,200
2025/04/25 2,268 2,292 2,258 2,258 354,500
2025/04/24 2,287 2,287 2,260 2,260 235,600
2025/04/23 2,287 2,289 2,268 2,280 377,200
2025/04/22 2,249 2,263 2,232 2,250 264,200
2025/04/21 2,278 2,285 2,241 2,241 241,100
2025/04/18 2,250 2,266 2,237 2,260 246,100
2025/04/17 2,212 2,228 2,201 2,223 215,000
2025/04/16 2,192 2,212 2,192 2,212 237,700
2025/04/15 2,208 2,219 2,184 2,192 210,000
2025/04/14 2,210 2,213 2,189 2,200 275,600
2025/04/11 2,109 2,170 2,074 2,165 468,400
2025/04/10 2,250 2,250 2,202 2,239 404,700
2025/04/09 2,124 2,147 2,086 2,120 576,600
2025/04/08 2,174 2,207 2,136 2,166 501,800
2025/04/07 2,129 2,187 2,079 2,124 567,400
2025/04/04 2,232 2,267 2,214 2,229 474,400
2025/04/03 2,203 2,266 2,203 2,256 425,300
2025/04/02 2,333 2,333 2,300 2,303 369,000
2025/04/01 2,312 2,351 2,312 2,319 422,500
2025/03/31 2,293 2,304 2,267 2,281 420,100
2025/03/28 2,340 2,343 2,318 2,334 722,000
2025/03/27 2,375 2,396 2,368 2,392 972,100
2025/03/26 2,377 2,397 2,359 2,383 789,600
2025/03/25 2,345 2,378 2,331 2,368 528,000
2025/03/24 2,334 2,358 2,310 2,330 643,800
2025/03/21 2,332 2,361 2,331 2,342 706,500
2025/03/19 2,326 2,347 2,323 2,330 427,900
2025/03/18 2,321 2,333 2,311 2,315 428,300
2025/03/17 2,277 2,326 2,275 2,313 484,500
2025/03/14 2,268 2,277 2,252 2,252 497,400
2025/03/13 2,273 2,298 2,258 2,271 393,300
2025/03/12 2,246 2,290 2,244 2,283 441,700
2025/03/11 2,299 2,299 2,240 2,261 421,400
2025/03/10 2,300 2,316 2,283 2,306 299,400
2025/03/07 2,274 2,304 2,266 2,303 400,300
2025/03/06 2,288 2,307 2,276 2,290 353,600
2025/03/05 2,301 2,310 2,273 2,281 351,900
2025/03/04 2,261 2,315 2,251 2,282 648,700
2025/03/03 2,246 2,282 2,242 2,270 388,100
2025/02/28 2,241 2,250 2,218 2,246 439,300
2025/02/27 2,248 2,261 2,234 2,261 293,900
2025/02/26 2,241 2,257 2,219 2,248 241,900
2025/02/25 2,208 2,248 2,204 2,240 259,600
2025/02/21 2,217 2,243 2,216 2,224 336,500
2025/02/20 2,274 2,300 2,217 2,230 553,700
2025/02/19 2,283 2,311 2,282 2,290 261,200
2025/02/18 2,283 2,301 2,277 2,290 458,900
2025/02/17 2,323 2,330 2,296 2,308 402,800
2025/02/14 2,307 2,325 2,294 2,305 463,700
2025/02/13 2,272 2,291 2,249 2,291 634,100
2025/02/12 2,268 2,303 2,205 2,222 847,900
2025/02/10 2,313 2,313 2,268 2,268 387,700
2025/02/07 2,308 2,320 2,287 2,316 200,700
2025/02/06 2,330 2,332 2,309 2,309 322,800
2025/02/05 2,292 2,314 2,286 2,311 332,400
2025/02/04 2,300 2,308 2,282 2,293 392,500
2025/02/03 2,320 2,332 2,267 2,284 704,900
2025/01/31 2,378 2,381 2,345 2,357 348,400
2025/01/30 2,367 2,400 2,360 2,395 370,800
2025/01/29 2,347 2,405 2,337 2,383 601,600
2025/01/28 2,331 2,352 2,316 2,347 406,400
2025/01/27 2,290 2,332 2,271 2,314 472,600
2025/01/24 2,272 2,281 2,239 2,248 497,700
2025/01/23 2,228 2,248 2,223 2,242 232,800
2025/01/22 2,258 2,265 2,240 2,243 184,900
2025/01/21 2,243 2,266 2,240 2,258 247,800
2025/01/20 2,226 2,265 2,226 2,240 263,400
2025/01/17 2,206 2,239 2,201 2,218 431,000
2025/01/16 2,228 2,230 2,207 2,212 321,500
2025/01/15 2,226 2,232 2,197 2,221 559,300
2025/01/14 2,236 2,258 2,223 2,236 458,600
2025/01/10 2,222 2,236 2,207 2,229 505,300
2025/01/09 2,270 2,270 2,197 2,213 938,400
2025/01/08 2,319 2,319 2,271 2,291 841,700
2025/01/07 2,345 2,349 2,304 2,331 540,800
2025/01/06 2,381 2,395 2,350 2,360 562,300

このページの先頭へ