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
2026/03/27 2,465 2,465 2,428 2,435 1,322,800
2026/03/26 2,462 2,462 2,423 2,444 809,100
2026/03/25 2,483 2,483 2,447 2,448 548,000
2026/03/24 2,436 2,447 2,418 2,433 552,800
2026/03/23 2,399 2,416 2,383 2,386 736,800
2026/03/19 2,468 2,488 2,444 2,444 760,600
2026/03/18 2,507 2,529 2,495 2,518 517,800
2026/03/17 2,515 2,515 2,490 2,495 408,400
2026/03/16 2,500 2,501 2,475 2,485 559,700
2026/03/13 2,459 2,502 2,453 2,477 794,400
2026/03/12 2,471 2,477 2,439 2,453 620,200
2026/03/11 2,505 2,517 2,495 2,496 461,100
2026/03/10 2,500 2,517 2,487 2,490 564,500
2026/03/09 2,411 2,482 2,400 2,471 588,200
2026/03/06 2,500 2,539 2,484 2,510 512,800
2026/03/05 2,542 2,585 2,506 2,527 783,300
2026/03/04 2,538 2,581 2,508 2,551 686,100
2026/03/03 2,687 2,692 2,596 2,606 593,600
2026/03/02 2,731 2,760 2,694 2,737 441,900
2026/02/27 2,781 2,794 2,755 2,781 521,600
2026/02/26 2,765 2,785 2,752 2,758 434,700
2026/02/25 2,747 2,758 2,722 2,741 489,300
2026/02/24 2,719 2,736 2,700 2,718 447,200
2026/02/20 2,698 2,730 2,682 2,715 373,600
2026/02/19 2,687 2,732 2,666 2,730 368,700
2026/02/18 2,695 2,715 2,680 2,699 308,700
2026/02/17 2,659 2,690 2,651 2,666 296,000
2026/02/16 2,655 2,666 2,636 2,661 327,300
2026/02/13 2,654 2,698 2,638 2,655 485,000
2026/02/12 2,722 2,740 2,682 2,704 625,100
2026/02/10 2,686 2,740 2,663 2,740 636,900
2026/02/09 2,671 2,688 2,654 2,662 446,500
2026/02/06 2,596 2,641 2,590 2,633 371,500
2026/02/05 2,615 2,619 2,597 2,609 406,000
2026/02/04 2,560 2,594 2,549 2,575 454,300
2026/02/03 2,525 2,569 2,522 2,557 339,500
2026/02/02 2,563 2,572 2,513 2,514 326,900
2026/01/30 2,535 2,557 2,519 2,549 456,500
2026/01/29 2,490 2,530 2,466 2,519 387,300
2026/01/28 2,501 2,514 2,491 2,492 382,500
2026/01/27 2,535 2,540 2,508 2,536 316,600
2026/01/26 2,548 2,561 2,538 2,551 275,800
2026/01/23 2,580 2,603 2,571 2,574 318,700
2026/01/22 2,588 2,605 2,572 2,595 285,400
2026/01/21 2,570 2,576 2,543 2,550 345,900
2026/01/20 2,610 2,611 2,574 2,599 304,000
2026/01/19 2,610 2,618 2,565 2,609 313,900
2026/01/16 2,584 2,616 2,584 2,609 202,400
2026/01/15 2,594 2,619 2,574 2,611 239,800
2026/01/14 2,592 2,605 2,582 2,604 336,400
2026/01/13 2,598 2,607 2,573 2,582 299,000
2026/01/09 2,545 2,575 2,541 2,563 434,400
2026/01/08 2,545 2,557 2,519 2,521 553,400
2026/01/07 2,540 2,561 2,523 2,561 515,600
2026/01/06 2,549 2,585 2,545 2,580 290,000
2026/01/05 2,521 2,542 2,517 2,530 274,100

このページの先頭へ