3291 飯田グループホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,626	2,689	2,621	2,676	388,100	2,676
2021-12-29	2,621	2,657	2,601	2,645	327,100	2,645
2021-12-28	2,599	2,646	2,576	2,637	496,400	2,637
2021-12-27	2,593	2,599	2,561	2,576	230,200	2,576
2021-12-24	2,576	2,604	2,556	2,575	226,300	2,575
2021-12-23	2,554	2,576	2,540	2,572	221,400	2,572
2021-12-22	2,525	2,545	2,519	2,539	296,800	2,539
2021-12-21	2,501	2,525	2,475	2,513	383,700	2,513
2021-12-20	2,523	2,536	2,474	2,478	336,300	2,478
2021-12-17	2,584	2,604	2,543	2,558	621,800	2,558
2021-12-16	2,603	2,612	2,561	2,582	496,300	2,582
2021-12-15	2,587	2,613	2,578	2,594	453,000	2,594
2021-12-14	2,543	2,592	2,532	2,567	794,700	2,567
2021-12-13	2,610	2,612	2,538	2,553	614,100	2,553
2021-12-10	2,594	2,623	2,577	2,588	672,200	2,588
2021-12-09	2,635	2,670	2,555	2,596	948,500	2,596
2021-12-08	2,618	2,636	2,584	2,616	1,103,400	2,616
2021-12-07	2,507	2,609	2,486	2,601	960,000	2,601
2021-12-06	2,466	2,508	2,455	2,485	635,800	2,485
2021-12-03	2,392	2,467	2,379	2,458	603,000	2,458
2021-12-02	2,355	2,387	2,341	2,352	564,500	2,352
2021-12-01	2,350	2,403	2,345	2,364	752,200	2,364
2021-11-30	2,380	2,395	2,340	2,348	1,256,900	2,348
2021-11-29	2,333	2,383	2,316	2,339	544,000	2,339
2021-11-26	2,435	2,440	2,378	2,392	506,400	2,392
2021-11-25	2,472	2,492	2,462	2,465	258,700	2,465
2021-11-24	2,510	2,525	2,462	2,472	462,800	2,472
2021-11-22	2,508	2,521	2,481	2,504	365,800	2,504
2021-11-19	2,540	2,555	2,513	2,535	391,000	2,535
2021-11-18	2,523	2,545	2,513	2,530	280,900	2,530
2021-11-17	2,611	2,612	2,530	2,533	428,200	2,533
2021-11-16	2,577	2,599	2,557	2,563	546,900	2,563
2021-11-15	2,585	2,590	2,562	2,586	500,000	2,586
2021-11-12	2,536	2,615	2,535	2,580	606,300	2,580
2021-11-11	2,584	2,587	2,514	2,527	746,600	2,527
2021-11-10	2,569	2,608	2,542	2,608	765,300	2,608
2021-11-09	2,761	2,791	2,520	2,567	1,796,700	2,567
2021-11-08	2,882	2,898	2,855	2,861	517,000	2,861
2021-11-05	2,866	2,893	2,852	2,862	451,000	2,862
2021-11-04	2,871	2,906	2,849	2,893	643,400	2,893
2021-11-02	2,863	2,865	2,835	2,853	455,700	2,853
2021-11-01	2,850	2,874	2,818	2,866	464,100	2,866
2021-10-29	2,800	2,831	2,765	2,803	620,000	2,803
2021-10-28	2,788	2,815	2,755	2,807	477,500	2,807
2021-10-27	2,828	2,837	2,730	2,776	508,400	2,776
2021-10-26	2,850	2,860	2,816	2,836	371,700	2,836
2021-10-25	2,800	2,851	2,779	2,807	451,300	2,807
2021-10-22	2,853	2,880	2,798	2,816	934,800	2,816
2021-10-21	2,824	2,886	2,819	2,838	689,700	2,838
2021-10-20	2,837	2,846	2,796	2,799	302,600	2,799
2021-10-19	2,891	2,903	2,840	2,844	298,500	2,844
2021-10-18	2,920	2,920	2,856	2,872	313,000	2,872
2021-10-15	2,916	2,946	2,900	2,927	568,800	2,927
2021-10-14	2,848	2,887	2,825	2,877	418,800	2,877
2021-10-13	2,761	2,879	2,759	2,856	680,400	2,856
2021-10-12	2,757	2,769	2,742	2,757	840,900	2,757
2021-10-11	2,753	2,795	2,750	2,789	438,900	2,789
2021-10-08	2,769	2,805	2,760	2,760	654,000	2,760
2021-10-07	2,740	2,765	2,718	2,726	670,600	2,726
2021-10-06	2,799	2,842	2,733	2,740	660,200	2,740
2021-10-05	2,737	2,802	2,737	2,785	682,200	2,785
2021-10-04	2,809	2,820	2,750	2,764	419,900	2,764
2021-10-01	2,849	2,854	2,772	2,789	490,300	2,789
2021-09-30	2,929	2,951	2,873	2,881	913,800	2,881
2021-09-29	2,925	2,979	2,907	2,972	1,195,200	2,972
2021-09-28	3,005	3,010	2,957	2,981	517,600	2,981
2021-09-27	3,050	3,060	2,992	2,995	699,200	2,995
2021-09-24	2,970	3,045	2,952	3,040	1,045,300	3,040
2021-09-22	2,900	2,996	2,882	2,973	1,337,300	2,973
2021-09-21	2,886	2,913	2,865	2,895	396,000	2,895
2021-09-17	2,945	2,951	2,915	2,936	839,900	2,936
2021-09-16	2,925	2,961	2,909	2,960	649,200	2,960
2021-09-15	2,961	2,974	2,919	2,945	663,700	2,945
2021-09-14	2,956	3,000	2,941	2,993	482,700	2,993
2021-09-13	2,894	2,949	2,870	2,949	598,100	2,949
2021-09-10	2,890	2,952	2,887	2,930	1,130,000	2,930
2021-09-09	2,883	2,927	2,872	2,892	906,600	2,892
2021-09-08	2,793	2,864	2,780	2,861	654,700	2,861
2021-09-07	2,835	2,858	2,818	2,840	434,500	2,840
2021-09-06	2,803	2,817	2,776	2,817	440,600	2,817
2021-09-03	2,713	2,800	2,652	2,778	698,000	2,778
2021-09-02	2,760	2,783	2,751	2,763	518,000	2,763
2021-09-01	2,769	2,788	2,752	2,764	395,600	2,764
2021-08-31	2,750	2,808	2,690	2,796	1,447,900	2,796
2021-08-30	2,686	2,720	2,669	2,719	525,300	2,719
2021-08-27	2,642	2,662	2,625	2,636	534,600	2,636
2021-08-26	2,675	2,681	2,645	2,661	462,100	2,661
2021-08-25	2,679	2,714	2,661	2,664	514,800	2,664
2021-08-24	2,658	2,700	2,657	2,663	465,200	2,663
2021-08-23	2,568	2,683	2,512	2,647	730,700	2,647
2021-08-20	2,495	2,563	2,495	2,518	617,100	2,518
2021-08-19	2,554	2,559	2,504	2,506	398,900	2,506
2021-08-18	2,610	2,628	2,588	2,588	394,600	2,588
2021-08-17	2,650	2,654	2,608	2,612	369,700	2,612
2021-08-16	2,625	2,643	2,598	2,610	464,500	2,610
2021-08-13	2,675	2,691	2,644	2,651	519,100	2,651
2021-08-12	2,693	2,704	2,651	2,654	490,600	2,654
2021-08-11	2,664	2,673	2,638	2,654	618,000	2,654
2021-08-10	2,604	2,654	2,588	2,614	860,200	2,614
2021-08-06	2,560	2,586	2,551	2,580	482,000	2,580
2021-08-05	2,581	2,607	2,556	2,558	388,600	2,558
2021-08-04	2,593	2,611	2,572	2,575	422,900	2,575
2021-08-03	2,655	2,655	2,608	2,619	610,300	2,619
2021-08-02	2,664	2,696	2,651	2,688	401,700	2,688
2021-07-30	2,630	2,652	2,625	2,630	380,900	2,630
2021-07-29	2,630	2,661	2,618	2,645	618,600	2,645
2021-07-28	2,606	2,621	2,594	2,602	411,100	2,602
2021-07-27	2,640	2,644	2,603	2,607	443,300	2,607
2021-07-26	2,658	2,664	2,626	2,626	504,500	2,626
2021-07-21	2,628	2,653	2,590	2,596	535,100	2,596
2021-07-20	2,613	2,620	2,586	2,586	450,800	2,586
2021-07-19	2,664	2,698	2,650	2,653	440,400	2,653
2021-07-16	2,716	2,751	2,704	2,704	497,100	2,704
2021-07-15	2,744	2,762	2,720	2,728	568,400	2,728
2021-07-14	2,714	2,769	2,710	2,744	602,300	2,744
2021-07-13	2,679	2,725	2,671	2,717	524,300	2,717
2021-07-12	2,689	2,692	2,647	2,670	652,700	2,670
2021-07-09	2,585	2,632	2,566	2,618	1,573,400	2,618
2021-07-08	2,729	2,730	2,685	2,685	616,300	2,685
2021-07-07	2,741	2,778	2,729	2,752	547,300	2,752
2021-07-06	2,826	2,826	2,749	2,760	468,000	2,760
2021-07-05	2,812	2,844	2,808	2,810	306,200	2,810
2021-07-02	2,848	2,869	2,834	2,849	458,300	2,849
2021-07-01	2,840	2,858	2,820	2,835	665,600	2,835
2021-06-30	2,889	2,894	2,859	2,860	473,500	2,860
2021-06-29	2,880	2,893	2,850	2,879	523,500	2,879
2021-06-28	2,968	2,968	2,903	2,925	574,400	2,925
2021-06-25	2,976	2,980	2,947	2,962	484,100	2,962
2021-06-24	2,925	2,949	2,904	2,938	383,800	2,938
2021-06-23	2,976	3,005	2,961	2,963	672,700	2,963
2021-06-22	2,922	2,972	2,894	2,958	591,700	2,958
2021-06-21	2,884	2,884	2,815	2,842	549,100	2,842
2021-06-18	2,926	2,981	2,910	2,943	1,011,800	2,943
2021-06-17	2,970	2,978	2,904	2,913	402,200	2,913
2021-06-16	2,933	2,969	2,920	2,959	398,700	2,959
2021-06-15	2,922	2,962	2,906	2,957	496,100	2,957
2021-06-14	3,040	3,050	2,944	2,954	356,000	2,954
2021-06-11	3,015	3,060	2,985	3,015	606,400	3,015
2021-06-10	3,025	3,055	3,015	3,035	538,900	3,035
2021-06-09	3,060	3,065	2,987	3,010	654,600	3,010
2021-06-08	3,030	3,060	2,999	3,055	508,500	3,055
2021-06-07	2,991	3,025	2,974	3,020	482,400	3,020
2021-06-04	2,934	2,966	2,921	2,957	494,200	2,957
2021-06-03	2,914	2,937	2,893	2,908	557,900	2,908
2021-06-02	2,990	3,020	2,927	2,941	746,000	2,941
2021-06-01	2,929	2,963	2,881	2,963	443,300	2,963
2021-05-31	2,952	2,959	2,887	2,916	552,400	2,916
2021-05-28	2,961	2,980	2,946	2,969	934,800	2,969
2021-05-27	2,960	2,975	2,918	2,935	1,844,400	2,935
2021-05-26	2,914	2,949	2,911	2,935	808,900	2,935
2021-05-25	2,940	2,941	2,894	2,924	583,400	2,924
2021-05-24	2,930	2,938	2,899	2,921	677,600	2,921
2021-05-21	2,892	2,933	2,885	2,914	974,100	2,914
2021-05-20	2,895	2,974	2,887	2,908	804,700	2,908
2021-05-19	2,893	2,927	2,884	2,908	946,600	2,908
2021-05-18	2,882	2,977	2,876	2,925	965,000	2,925
2021-05-17	2,893	2,926	2,800	2,829	1,319,900	2,829
2021-05-14	2,630	2,763	2,613	2,717	841,400	2,717
2021-05-13	2,593	2,621	2,581	2,596	682,300	2,596
2021-05-12	2,736	2,738	2,591	2,610	769,300	2,610
2021-05-11	2,787	2,797	2,740	2,755	631,900	2,755
2021-05-10	2,751	2,790	2,751	2,780	457,600	2,780
2021-05-07	2,710	2,751	2,681	2,748	453,500	2,748
2021-05-06	2,690	2,718	2,665	2,695	958,600	2,695
2021-04-30	2,655	2,674	2,636	2,663	681,500	2,663
2021-04-28	2,689	2,692	2,622	2,644	803,400	2,644
2021-04-27	2,650	2,651	2,610	2,622	814,400	2,622
2021-04-26	2,727	2,727	2,651	2,668	566,100	2,668
2021-04-23	2,756	2,761	2,693	2,712	763,000	2,712
2021-04-22	2,760	2,767	2,727	2,753	539,500	2,753
2021-04-21	2,716	2,754	2,683	2,710	808,300	2,710
2021-04-20	2,752	2,763	2,712	2,749	729,200	2,749
2021-04-19	2,777	2,798	2,768	2,777	661,000	2,777
2021-04-16	2,795	2,837	2,764	2,775	748,600	2,775
2021-04-15	2,790	2,833	2,773	2,780	519,500	2,780
2021-04-14	2,838	2,845	2,740	2,796	1,154,700	2,796
2021-04-13	2,740	2,824	2,731	2,798	845,200	2,798
2021-04-12	2,735	2,748	2,710	2,715	399,700	2,715
2021-04-09	2,751	2,762	2,706	2,719	674,000	2,719
2021-04-08	2,723	2,729	2,688	2,726	402,200	2,726
2021-04-07	2,723	2,743	2,702	2,736	646,200	2,736
2021-04-06	2,755	2,755	2,684	2,693	379,200	2,693
2021-04-05	2,733	2,760	2,706	2,759	236,500	2,759
2021-04-02	2,767	2,774	2,729	2,732	282,000	2,732
2021-04-01	2,704	2,736	2,691	2,717	535,700	2,717
2021-03-31	2,739	2,743	2,676	2,676	702,600	2,676
2021-03-30	2,714	2,742	2,684	2,742	528,900	2,742
2021-03-29	2,760	2,765	2,706	2,750	861,800	2,750
2021-03-26	2,785	2,786	2,741	2,746	650,600	2,746
2021-03-25	2,750	2,772	2,732	2,750	618,300	2,750
2021-03-24	2,771	2,789	2,724	2,747	387,600	2,747
2021-03-23	2,794	2,869	2,786	2,795	640,800	2,795
2021-03-22	2,779	2,796	2,767	2,779	418,500	2,779
2021-03-19	2,743	2,806	2,720	2,793	850,700	2,793
2021-03-18	2,780	2,803	2,764	2,791	620,900	2,791
2021-03-17	2,753	2,764	2,711	2,764	467,800	2,764
2021-03-16	2,759	2,786	2,734	2,769	584,800	2,769
2021-03-15	2,720	2,731	2,701	2,731	374,400	2,731
2021-03-12	2,703	2,724	2,653	2,720	629,400	2,720
2021-03-11	2,668	2,713	2,652	2,703	653,200	2,703
2021-03-10	2,611	2,672	2,605	2,668	1,420,600	2,668
2021-03-09	2,565	2,592	2,545	2,583	767,400	2,583
2021-03-08	2,549	2,565	2,495	2,517	697,100	2,517
2021-03-05	2,478	2,506	2,445	2,506	384,300	2,506
2021-03-04	2,505	2,524	2,470	2,514	435,600	2,514
2021-03-03	2,524	2,543	2,506	2,530	445,900	2,530
2021-03-02	2,544	2,548	2,506	2,515	606,100	2,515
2021-03-01	2,454	2,527	2,454	2,525	519,100	2,525
2021-02-26	2,452	2,467	2,411	2,412	797,600	2,412
2021-02-25	2,475	2,500	2,440	2,492	416,800	2,492
2021-02-24	2,467	2,488	2,419	2,421	547,500	2,421
2021-02-22	2,483	2,496	2,449	2,449	418,400	2,449
2021-02-19	2,417	2,433	2,401	2,421	419,900	2,421
2021-02-18	2,406	2,406	2,365	2,386	557,300	2,386
2021-02-17	2,430	2,471	2,396	2,399	698,800	2,399
2021-02-16	2,430	2,443	2,367	2,380	429,700	2,380
2021-02-15	2,466	2,479	2,368	2,419	758,900	2,419
2021-02-12	2,485	2,510	2,445	2,480	853,200	2,480
2021-02-10	2,410	2,494	2,408	2,462	1,019,200	2,462
2021-02-09	2,543	2,559	2,475	2,504	667,100	2,504
2021-02-08	2,470	2,527	2,459	2,493	782,000	2,493
2021-02-05	2,450	2,461	2,411	2,430	559,900	2,430
2021-02-04	2,410	2,433	2,382	2,421	403,700	2,421
2021-02-03	2,356	2,383	2,345	2,368	294,300	2,368
2021-02-02	2,376	2,377	2,340	2,355	309,000	2,355
2021-02-01	2,306	2,387	2,301	2,377	692,600	2,377
2021-01-29	2,333	2,359	2,292	2,307	763,900	2,307
2021-01-28	2,332	2,357	2,299	2,352	777,700	2,352
2021-01-27	2,353	2,430	2,339	2,421	930,400	2,421
2021-01-26	2,368	2,392	2,310	2,329	564,200	2,329
2021-01-25	2,376	2,423	2,366	2,373	421,500	2,373
2021-01-22	2,273	2,378	2,255	2,377	1,152,100	2,377
2021-01-21	2,192	2,224	2,176	2,223	592,000	2,223
2021-01-20	2,164	2,197	2,159	2,178	596,000	2,178
2021-01-19	2,184	2,214	2,141	2,143	689,600	2,143
2021-01-18	2,201	2,223	2,172	2,186	386,500	2,186
2021-01-15	2,240	2,249	2,206	2,208	637,800	2,208
2021-01-14	2,219	2,237	2,208	2,227	416,600	2,227
2021-01-13	2,160	2,223	2,155	2,219	572,500	2,219
2021-01-12	2,135	2,155	2,123	2,150	560,900	2,150
2021-01-08	2,101	2,127	2,070	2,127	445,300	2,127
2021-01-07	2,101	2,117	2,085	2,097	494,300	2,097
2021-01-06	2,041	2,064	2,039	2,051	596,900	2,051
2021-01-05	2,002	2,024	1,996	2,023	424,000	2,023
2021-01-04	2,078	2,084	1,999	2,005	680,800	2,005

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31