3291 飯田グループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,966 | 2,001 | 1,966 | 1,986.5 | 545,500 | 1,986.50 |
| 2024-04-25 | 1,991 | 2,003.5 | 1,978 | 1,978 | 456,000 | 1,978 |
| 2024-04-24 | 1,990 | 2,014 | 1,982.5 | 2,006.5 | 799,000 | 2,006.50 |
| 2024-04-23 | 2,008 | 2,042 | 1,993 | 1,997.5 | 1,167,800 | 1,997.50 |
| 2024-04-22 | 1,970 | 2,017 | 1,964 | 2,008 | 1,060,400 | 2,008 |
| 2024-04-19 | 1,941.5 | 1,966.5 | 1,930 | 1,930 | 1,122,300 | 1,930 |
| 2024-04-18 | 1,941 | 1,955 | 1,922.5 | 1,946 | 626,000 | 1,946 |
| 2024-04-17 | 1,963 | 1,985 | 1,926 | 1,932 | 1,139,400 | 1,932 |
| 2024-04-16 | 1,943 | 1,986.5 | 1,933.5 | 1,982 | 1,327,200 | 1,982 |
| 2024-04-15 | 1,942 | 1,946.5 | 1,919.5 | 1,945.5 | 875,700 | 1,945.50 |
| 2024-04-12 | 1,925 | 1,971 | 1,922 | 1,947.5 | 815,700 | 1,947.50 |
| 2024-04-11 | 1,930 | 1,936.5 | 1,917 | 1,935 | 884,700 | 1,935 |
| 2024-04-10 | 2,002.5 | 2,023 | 1,951 | 1,953.5 | 1,571,500 | 1,953.50 |
| 2024-04-09 | 1,924 | 1,954.5 | 1,915.5 | 1,948 | 2,067,100 | 1,948 |
| 2024-04-08 | 1,976 | 1,985.5 | 1,946 | 1,952 | 681,900 | 1,952 |
| 2024-04-05 | 1,946.5 | 1,978.5 | 1,936 | 1,965.5 | 577,400 | 1,965.50 |
| 2024-04-04 | 1,936 | 1,963.5 | 1,927 | 1,950 | 834,600 | 1,950 |
| 2024-04-03 | 1,952 | 1,955.5 | 1,919 | 1,926 | 1,014,300 | 1,926 |
| 2024-04-02 | 1,998.5 | 2,000 | 1,949 | 1,963 | 744,900 | 1,963 |
| 2024-04-01 | 2,000 | 2,014 | 1,982.5 | 1,998.5 | 714,000 | 1,998.50 |
| 2024-03-29 | 1,975.5 | 2,005 | 1,962 | 1,993.5 | 787,000 | 1,993.50 |
| 2024-03-28 | 1,973 | 1,979 | 1,950 | 1,951.5 | 1,361,600 | 1,951.50 |
| 2024-03-27 | 1,990.5 | 2,027 | 1,990.5 | 2,003 | 1,477,200 | 2,003 |
| 2024-03-26 | 1,970 | 1,996.5 | 1,966 | 1,982 | 1,043,700 | 1,982 |
| 2024-03-25 | 2,017 | 2,020.5 | 1,980 | 1,980 | 1,331,400 | 1,980 |
| 2024-03-22 | 2,010 | 2,027.5 | 1,991.5 | 2,023 | 884,600 | 2,023 |
| 2024-03-21 | 2,020 | 2,034 | 2,006 | 2,006.5 | 1,254,100 | 2,006.50 |
| 2024-03-19 | 1,969.5 | 2,012.5 | 1,953.5 | 2,011.5 | 1,715,500 | 2,011.50 |
| 2024-03-18 | 1,970 | 1,984.5 | 1,964.5 | 1,974 | 1,076,900 | 1,974 |
| 2024-03-15 | 1,933 | 1,960 | 1,921.5 | 1,956.5 | 1,802,800 | 1,956.50 |
| 2024-03-14 | 1,903.5 | 1,916 | 1,893.5 | 1,913.5 | 993,500 | 1,913.50 |
| 2024-03-13 | 1,921.5 | 1,931.5 | 1,901.5 | 1,903 | 887,700 | 1,903 |
| 2024-03-12 | 1,921.5 | 1,921.5 | 1,890 | 1,916 | 821,900 | 1,916 |
| 2024-03-11 | 1,928.5 | 1,929.5 | 1,894 | 1,926 | 981,500 | 1,926 |
| 2024-03-08 | 1,901 | 1,944 | 1,900.5 | 1,938 | 879,200 | 1,938 |
| 2024-03-07 | 1,932.5 | 1,943 | 1,906.5 | 1,918.5 | 984,400 | 1,918.50 |
| 2024-03-06 | 1,919.5 | 1,949.5 | 1,909.5 | 1,929.5 | 1,167,100 | 1,929.50 |
| 2024-03-05 | 1,923.5 | 1,925 | 1,898 | 1,906 | 1,166,400 | 1,906 |
| 2024-03-04 | 1,943 | 1,959.5 | 1,928.5 | 1,931 | 1,004,500 | 1,931 |
| 2024-03-01 | 1,957 | 1,969 | 1,943.5 | 1,952 | 1,361,500 | 1,952 |
| 2024-02-29 | 1,956 | 1,960.5 | 1,925.5 | 1,931.5 | 1,327,100 | 1,931.50 |
| 2024-02-28 | 1,925 | 1,966.5 | 1,920.5 | 1,956 | 988,700 | 1,956 |
| 2024-02-27 | 1,939.5 | 1,952 | 1,925 | 1,933.5 | 924,800 | 1,933.50 |
| 2024-02-26 | 1,998 | 2,009 | 1,940 | 1,940 | 1,491,800 | 1,940 |
| 2024-02-22 | 1,960 | 1,996.5 | 1,948 | 1,989 | 1,271,800 | 1,989 |
| 2024-02-21 | 1,954 | 1,965 | 1,928 | 1,946.5 | 934,000 | 1,946.50 |
| 2024-02-20 | 1,951.5 | 1,956 | 1,923 | 1,936 | 919,600 | 1,936 |
| 2024-02-19 | 1,940 | 1,963.5 | 1,927 | 1,941.5 | 692,100 | 1,941.50 |
| 2024-02-16 | 1,895.5 | 1,946.5 | 1,883 | 1,935.5 | 1,189,500 | 1,935.50 |
| 2024-02-15 | 1,963 | 1,967.5 | 1,873.5 | 1,876 | 1,650,600 | 1,876 |
| 2024-02-14 | 2,048 | 2,055.5 | 1,943 | 1,948.5 | 2,431,500 | 1,948.50 |
| 2024-02-13 | 2,153.5 | 2,153.5 | 2,046 | 2,091 | 1,777,300 | 2,091 |
| 2024-02-09 | 2,140 | 2,159.5 | 2,120 | 2,121 | 743,100 | 2,121 |
| 2024-02-08 | 2,139 | 2,175.5 | 2,099.5 | 2,162 | 1,211,300 | 2,162 |
| 2024-02-07 | 2,125.5 | 2,147 | 2,106 | 2,139.5 | 834,900 | 2,139.50 |
| 2024-02-06 | 2,202 | 2,204 | 2,126.5 | 2,127 | 1,273,900 | 2,127 |
| 2024-02-05 | 2,204 | 2,233 | 2,193 | 2,229 | 1,121,800 | 2,229 |
| 2024-02-02 | 2,204 | 2,209.5 | 2,187.5 | 2,197 | 660,400 | 2,197 |
| 2024-02-01 | 2,212 | 2,221 | 2,192.5 | 2,199 | 654,100 | 2,199 |
| 2024-01-31 | 2,220 | 2,247 | 2,209 | 2,243 | 735,900 | 2,243 |
| 2024-01-30 | 2,270.5 | 2,272 | 2,222.5 | 2,223 | 557,500 | 2,223 |
| 2024-01-29 | 2,254.5 | 2,263.5 | 2,242 | 2,251 | 526,600 | 2,251 |
| 2024-01-26 | 2,281 | 2,282 | 2,238.5 | 2,242 | 723,600 | 2,242 |
| 2024-01-25 | 2,272.5 | 2,285.5 | 2,247 | 2,272 | 672,100 | 2,272 |
| 2024-01-24 | 2,256 | 2,280 | 2,255 | 2,255.5 | 504,400 | 2,255.50 |
| 2024-01-23 | 2,290 | 2,321 | 2,274 | 2,299.5 | 830,700 | 2,299.50 |
| 2024-01-22 | 2,302.5 | 2,334.5 | 2,275 | 2,281.5 | 1,161,400 | 2,281.50 |
| 2024-01-19 | 2,300 | 2,300 | 2,242 | 2,252.5 | 915,200 | 2,252.50 |
| 2024-01-18 | 2,343 | 2,355 | 2,255 | 2,255 | 777,000 | 2,255 |
| 2024-01-17 | 2,375.5 | 2,399.5 | 2,343.5 | 2,343.5 | 609,600 | 2,343.50 |
| 2024-01-16 | 2,370 | 2,382.5 | 2,343.5 | 2,367.5 | 722,600 | 2,367.50 |
| 2024-01-15 | 2,336 | 2,389 | 2,330 | 2,380.5 | 694,200 | 2,380.50 |
| 2024-01-12 | 2,332 | 2,348 | 2,305.5 | 2,336 | 791,500 | 2,336 |
| 2024-01-11 | 2,324.5 | 2,347.5 | 2,308.5 | 2,341 | 934,900 | 2,341 |
| 2024-01-10 | 2,253.5 | 2,304 | 2,245 | 2,291 | 811,300 | 2,291 |
| 2024-01-09 | 2,205.5 | 2,251 | 2,197.5 | 2,250.5 | 912,400 | 2,250.50 |
| 2024-01-05 | 2,197.5 | 2,212.5 | 2,173.5 | 2,201.5 | 569,100 | 2,201.50 |
| 2024-01-04 | 2,150 | 2,178.5 | 2,098 | 2,172 | 861,100 | 2,172 |
分割・併合履歴 ： なし
