3291 飯田グループホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,011	2,025	1,992	2,001	271,300	2,001
2022-12-29	2,006	2,007	1,981	2,005	253,300	2,005
2022-12-28	2,019	2,029	2,011	2,025	271,200	2,025
2022-12-27	2,029	2,031	2,010	2,022	140,600	2,022
2022-12-26	2,067	2,067	2,008	2,020	237,800	2,020
2022-12-23	2,029	2,038	2,011	2,020	176,400	2,020
2022-12-22	2,012	2,041	1,998	2,033	353,600	2,033
2022-12-21	2,047	2,047	1,990	1,996	572,500	1,996
2022-12-20	2,129	2,133	2,032	2,047	441,300	2,047
2022-12-19	2,111	2,130	2,111	2,112	318,100	2,112
2022-12-16	2,133	2,139	2,116	2,120	610,100	2,120
2022-12-15	2,111	2,127	2,109	2,124	230,900	2,124
2022-12-14	2,111	2,128	2,110	2,126	410,100	2,126
2022-12-13	2,114	2,121	2,094	2,094	367,400	2,094
2022-12-12	2,129	2,129	2,100	2,101	228,000	2,101
2022-12-09	2,089	2,127	2,087	2,119	432,100	2,119
2022-12-08	2,118	2,123	2,093	2,109	548,200	2,109
2022-12-07	2,115	2,127	2,094	2,112	372,700	2,112
2022-12-06	2,093	2,124	2,089	2,120	442,300	2,120
2022-12-05	2,123	2,123	2,080	2,094	347,100	2,094
2022-12-02	2,163	2,163	2,096	2,113	614,900	2,113
2022-12-01	2,185	2,194	2,171	2,188	576,500	2,188
2022-11-30	2,182	2,207	2,168	2,193	1,168,000	2,193
2022-11-29	2,213	2,218	2,185	2,191	369,800	2,191
2022-11-28	2,251	2,251	2,204	2,225	342,000	2,225
2022-11-25	2,263	2,263	2,234	2,247	311,400	2,247
2022-11-24	2,234	2,261	2,223	2,252	436,000	2,252
2022-11-22	2,187	2,245	2,175	2,218	566,300	2,218
2022-11-21	2,234	2,249	2,199	2,209	426,600	2,209
2022-11-18	2,233	2,264	2,225	2,233	473,000	2,233
2022-11-17	2,195	2,230	2,186	2,222	395,300	2,222
2022-11-16	2,194	2,221	2,176	2,203	511,500	2,203
2022-11-15	2,186	2,220	2,179	2,196	503,200	2,196
2022-11-14	2,241	2,265	2,201	2,201	680,800	2,201
2022-11-11	2,156	2,213	2,155	2,202	1,117,200	2,202
2022-11-10	2,099	2,157	2,094	2,128	760,200	2,128
2022-11-09	2,080	2,125	2,062	2,100	965,300	2,100
2022-11-08	2,070	2,103	2,069	2,093	354,400	2,093
2022-11-07	2,068	2,077	2,051	2,064	390,500	2,064
2022-11-04	2,035	2,043	2,004	2,036	578,300	2,036
2022-11-02	2,025	2,068	2,025	2,053	340,100	2,053
2022-11-01	2,061	2,062	2,021	2,022	325,200	2,022
2022-10-31	2,086	2,095	2,057	2,066	445,400	2,066
2022-10-28	2,065	2,077	2,050	2,061	1,398,800	2,061
2022-10-27	2,101	2,107	2,079	2,085	298,000	2,085
2022-10-26	2,118	2,133	2,106	2,118	347,800	2,118
2022-10-25	2,094	2,107	2,076	2,103	305,000	2,103
2022-10-24	2,106	2,106	2,070	2,076	318,800	2,076
2022-10-21	2,074	2,095	2,074	2,079	393,400	2,079
2022-10-20	2,090	2,107	2,087	2,102	425,300	2,102
2022-10-19	2,094	2,113	2,093	2,102	425,100	2,102
2022-10-18	2,098	2,098	2,079	2,090	366,500	2,090
2022-10-17	2,052	2,076	2,052	2,061	434,700	2,061
2022-10-14	2,073	2,089	2,045	2,067	391,400	2,067
2022-10-13	2,029	2,036	2,013	2,023	334,500	2,023
2022-10-12	2,056	2,056	2,021	2,031	472,200	2,031
2022-10-11	2,037	2,081	2,037	2,057	568,800	2,057
2022-10-07	2,051	2,082	2,047	2,064	536,200	2,064
2022-10-06	2,068	2,098	2,063	2,079	473,400	2,079
2022-10-05	2,079	2,092	2,063	2,067	593,600	2,067
2022-10-04	2,030	2,073	2,027	2,064	635,000	2,064
2022-10-03	1,958	1,993	1,947	1,991	449,300	1,991
2022-09-30	1,964	1,985	1,956	1,963	536,500	1,963
2022-09-29	1,974	1,975	1,941	1,962	683,600	1,962
2022-09-28	1,985	2,010	1,954	1,979	820,900	1,979
2022-09-27	2,030	2,046	2,012	2,022	546,800	2,022
2022-09-26	2,078	2,080	2,032	2,037	596,500	2,037
2022-09-22	2,130	2,131	2,092	2,092	470,100	2,092
2022-09-21	2,150	2,162	2,132	2,142	576,800	2,142
2022-09-20	2,179	2,195	2,159	2,167	510,700	2,167
2022-09-16	2,143	2,160	2,139	2,154	701,000	2,154
2022-09-15	2,138	2,164	2,125	2,143	579,000	2,143
2022-09-14	2,160	2,182	2,129	2,136	556,400	2,136
2022-09-13	2,163	2,199	2,163	2,184	492,700	2,184
2022-09-12	2,199	2,199	2,151	2,166	345,900	2,166
2022-09-09	2,166	2,186	2,166	2,179	631,700	2,179
2022-09-08	2,147	2,167	2,144	2,163	569,600	2,163
2022-09-07	2,106	2,134	2,100	2,127	755,100	2,127
2022-09-06	2,120	2,138	2,103	2,118	351,700	2,118
2022-09-05	2,101	2,131	2,098	2,126	482,600	2,126
2022-09-02	2,108	2,118	2,096	2,110	668,900	2,110
2022-09-01	2,107	2,126	2,090	2,115	768,300	2,115
2022-08-31	2,141	2,156	2,111	2,123	1,339,100	2,123
2022-08-30	2,177	2,183	2,163	2,172	294,800	2,172
2022-08-29	2,150	2,165	2,141	2,153	404,100	2,153
2022-08-26	2,218	2,222	2,195	2,200	369,000	2,200
2022-08-25	2,242	2,249	2,198	2,199	404,700	2,199
2022-08-24	2,252	2,252	2,227	2,240	381,300	2,240
2022-08-23	2,235	2,250	2,230	2,240	604,200	2,240
2022-08-22	2,223	2,243	2,217	2,240	454,800	2,240
2022-08-19	2,247	2,260	2,239	2,241	488,300	2,241
2022-08-18	2,240	2,248	2,231	2,240	558,300	2,240
2022-08-17	2,240	2,269	2,236	2,262	631,200	2,262
2022-08-16	2,225	2,228	2,191	2,196	794,400	2,196
2022-08-15	2,215	2,244	2,215	2,231	715,800	2,231
2022-08-12	2,200	2,278	2,193	2,223	1,295,600	2,223
2022-08-10	2,138	2,200	2,138	2,180	1,596,400	2,180
2022-08-09	2,194	2,210	2,176	2,180	502,200	2,180
2022-08-08	2,196	2,201	2,182	2,190	436,500	2,190
2022-08-05	2,183	2,205	2,181	2,202	357,700	2,202
2022-08-04	2,165	2,194	2,160	2,190	493,700	2,190
2022-08-03	2,159	2,181	2,141	2,149	550,200	2,149
2022-08-02	2,190	2,199	2,159	2,168	582,000	2,168
2022-08-01	2,189	2,223	2,183	2,218	483,900	2,218
2022-07-29	2,194	2,197	2,166	2,174	524,100	2,174
2022-07-28	2,174	2,195	2,152	2,191	896,400	2,191
2022-07-27	2,185	2,190	2,171	2,179	412,800	2,179
2022-07-26	2,171	2,200	2,170	2,194	560,800	2,194
2022-07-25	2,189	2,202	2,182	2,194	469,000	2,194
2022-07-22	2,164	2,183	2,160	2,179	432,200	2,179
2022-07-21	2,135	2,187	2,134	2,166	557,300	2,166
2022-07-20	2,152	2,169	2,137	2,163	413,300	2,163
2022-07-19	2,090	2,135	2,089	2,128	523,300	2,128
2022-07-15	2,110	2,110	2,059	2,062	533,300	2,062
2022-07-14	2,083	2,097	2,079	2,092	436,100	2,092
2022-07-13	2,115	2,122	2,079	2,087	344,400	2,087
2022-07-12	2,123	2,123	2,093	2,099	488,600	2,099
2022-07-11	2,144	2,162	2,131	2,143	404,900	2,143
2022-07-08	2,143	2,155	2,106	2,112	736,900	2,112
2022-07-07	2,120	2,166	2,115	2,150	755,900	2,150
2022-07-06	2,084	2,101	2,067	2,090	410,400	2,090
2022-07-05	2,099	2,112	2,084	2,100	388,900	2,100
2022-07-04	2,085	2,089	2,062	2,075	318,600	2,075
2022-07-01	2,054	2,088	2,048	2,065	634,000	2,065
2022-06-30	2,089	2,117	2,067	2,089	699,300	2,089
2022-06-29	2,114	2,126	2,097	2,101	1,159,800	2,101
2022-06-28	2,084	2,118	2,084	2,114	539,500	2,114
2022-06-27	2,079	2,084	2,060	2,077	522,200	2,077
2022-06-24	2,039	2,044	2,013	2,035	555,500	2,035
2022-06-23	2,031	2,060	2,029	2,042	439,300	2,042
2022-06-22	2,049	2,068	2,027	2,034	577,300	2,034
2022-06-21	2,009	2,042	1,997	2,033	477,400	2,033
2022-06-20	2,017	2,022	1,990	2,010	449,700	2,010
2022-06-17	1,971	2,003	1,951	1,990	1,140,800	1,990
2022-06-16	2,033	2,060	2,026	2,033	503,000	2,033
2022-06-15	1,997	2,056	1,996	2,031	953,500	2,031
2022-06-14	1,959	1,983	1,959	1,980	618,200	1,980
2022-06-13	1,992	1,998	1,959	1,983	620,700	1,983
2022-06-10	2,064	2,068	2,011	2,017	1,102,500	2,017
2022-06-09	2,101	2,115	2,080	2,087	570,900	2,087
2022-06-08	2,102	2,123	2,095	2,113	1,027,200	2,113
2022-06-07	2,125	2,160	2,114	2,120	732,000	2,120
2022-06-06	2,107	2,120	2,098	2,104	327,400	2,104
2022-06-03	2,121	2,128	2,097	2,121	538,000	2,121
2022-06-02	2,086	2,134	2,081	2,126	580,800	2,126
2022-06-01	2,035	2,092	2,032	2,086	850,800	2,086
2022-05-31	2,035	2,055	2,018	2,035	1,446,100	2,035
2022-05-30	2,071	2,081	2,040	2,040	918,500	2,040
2022-05-27	2,025	2,073	2,017	2,065	743,900	2,065
2022-05-26	2,012	2,043	2,005	2,017	843,300	2,017
2022-05-25	2,005	2,022	1,975	1,983	1,217,700	1,983
2022-05-24	1,980	1,987	1,938	1,942	773,000	1,942
2022-05-23	1,988	2,000	1,977	1,988	525,000	1,988
2022-05-20	1,950	1,965	1,937	1,964	582,000	1,964
2022-05-19	1,924	1,979	1,920	1,950	746,600	1,950
2022-05-18	1,937	1,964	1,924	1,949	958,700	1,949
2022-05-17	1,874	1,955	1,874	1,914	1,210,600	1,914
2022-05-16	2,030	2,065	1,946	1,954	2,000,400	1,954
2022-05-13	2,088	2,132	2,075	2,132	880,500	2,132
2022-05-12	2,093	2,141	2,087	2,108	929,200	2,108
2022-05-11	2,090	2,125	2,067	2,116	778,900	2,116
2022-05-10	2,077	2,117	2,059	2,111	716,900	2,111
2022-05-09	2,112	2,127	2,100	2,103	528,000	2,103
2022-05-06	2,087	2,119	2,065	2,117	666,800	2,117
2022-05-02	2,070	2,106	2,070	2,095	680,600	2,095
2022-04-28	2,042	2,078	2,027	2,078	1,041,100	2,078
2022-04-27	2,090	2,094	2,032	2,032	1,064,000	2,032
2022-04-26	2,110	2,136	2,108	2,110	649,700	2,110
2022-04-25	2,069	2,113	2,067	2,102	743,100	2,102
2022-04-22	2,104	2,120	2,102	2,111	486,100	2,111
2022-04-21	2,106	2,124	2,094	2,113	574,400	2,113
2022-04-20	2,135	2,135	2,093	2,114	472,100	2,114
2022-04-19	2,083	2,112	2,083	2,106	395,600	2,106
2022-04-18	2,055	2,080	2,041	2,069	302,800	2,069
2022-04-15	2,093	2,096	2,058	2,077	275,400	2,077
2022-04-14	2,078	2,086	2,070	2,084	346,800	2,084
2022-04-13	2,049	2,071	2,040	2,069	714,600	2,069
2022-04-12	2,076	2,087	2,064	2,072	558,100	2,072
2022-04-11	2,053	2,089	2,046	2,066	804,500	2,066
2022-04-08	2,082	2,092	2,048	2,064	867,100	2,064
2022-04-07	2,090	2,095	2,052	2,078	996,700	2,078
2022-04-06	2,163	2,164	2,120	2,120	1,194,000	2,120
2022-04-05	2,167	2,180	2,161	2,164	719,400	2,164
2022-04-04	2,142	2,171	2,142	2,165	713,700	2,165
2022-04-01	2,114	2,130	2,092	2,125	753,200	2,125
2022-03-31	2,137	2,167	2,112	2,115	1,149,500	2,115
2022-03-30	2,165	2,190	2,155	2,183	1,218,800	2,183
2022-03-29	2,177	2,220	2,125	2,216	1,356,000	2,216
2022-03-28	2,226	2,227	2,190	2,212	636,900	2,212
2022-03-25	2,238	2,255	2,211	2,220	496,300	2,220
2022-03-24	2,193	2,220	2,175	2,216	534,000	2,216
2022-03-23	2,195	2,232	2,182	2,227	1,258,200	2,227
2022-03-22	2,160	2,209	2,156	2,199	1,406,800	2,199
2022-03-18	2,170	2,193	2,148	2,155	1,799,900	2,155
2022-03-17	2,177	2,188	2,155	2,178	703,300	2,178
2022-03-16	2,150	2,166	2,140	2,149	935,200	2,149
2022-03-15	2,138	2,174	2,129	2,162	711,500	2,162
2022-03-14	2,113	2,156	2,112	2,141	866,700	2,141
2022-03-11	2,143	2,157	2,087	2,105	1,290,400	2,105
2022-03-10	2,100	2,142	2,089	2,127	827,200	2,127
2022-03-09	2,024	2,088	2,017	2,054	976,800	2,054
2022-03-08	2,028	2,085	2,001	2,009	1,442,300	2,009
2022-03-07	2,058	2,069	2,012	2,039	1,054,100	2,039
2022-03-04	2,095	2,102	2,032	2,076	1,134,200	2,076
2022-03-03	2,092	2,112	2,066	2,099	1,048,900	2,099
2022-03-02	2,102	2,137	2,060	2,062	1,811,400	2,062
2022-03-01	2,135	2,158	2,103	2,139	1,515,300	2,139
2022-02-28	2,136	2,152	2,094	2,123	1,927,400	2,123
2022-02-25	2,110	2,145	2,076	2,136	965,700	2,136
2022-02-24	2,179	2,198	2,082	2,100	2,338,600	2,100
2022-02-22	2,188	2,232	2,162	2,204	737,500	2,204
2022-02-21	2,172	2,195	2,148	2,194	601,800	2,194
2022-02-18	2,160	2,201	2,155	2,188	1,271,500	2,188
2022-02-17	2,215	2,248	2,164	2,181	1,789,400	2,181
2022-02-16	2,221	2,271	2,191	2,241	1,392,100	2,241
2022-02-15	2,273	2,353	2,233	2,245	1,782,800	2,245
2022-02-14	2,445	2,471	2,421	2,423	1,122,900	2,423
2022-02-10	2,457	2,468	2,419	2,454	563,900	2,454
2022-02-09	2,437	2,458	2,410	2,447	565,100	2,447
2022-02-08	2,463	2,478	2,432	2,433	591,100	2,433
2022-02-07	2,404	2,454	2,395	2,454	742,800	2,454
2022-02-04	2,419	2,440	2,368	2,408	583,700	2,408
2022-02-03	2,401	2,439	2,382	2,426	618,400	2,426
2022-02-02	2,368	2,422	2,361	2,410	671,600	2,410
2022-02-01	2,375	2,391	2,320	2,326	632,100	2,326
2022-01-31	2,344	2,390	2,342	2,371	696,400	2,371
2022-01-28	2,346	2,374	2,329	2,338	621,700	2,338
2022-01-27	2,384	2,423	2,305	2,328	754,500	2,328
2022-01-26	2,398	2,442	2,363	2,399	887,300	2,399
2022-01-25	2,340	2,364	2,295	2,364	1,413,100	2,364
2022-01-24	2,334	2,377	2,202	2,292	2,369,500	2,292
2022-01-21	2,548	2,552	2,497	2,524	592,100	2,524
2022-01-20	2,600	2,617	2,554	2,598	778,000	2,598
2022-01-19	2,661	2,695	2,615	2,622	881,300	2,622
2022-01-18	2,749	2,787	2,698	2,715	528,100	2,715
2022-01-17	2,749	2,789	2,726	2,734	349,000	2,734
2022-01-14	2,789	2,806	2,730	2,782	1,011,500	2,782
2022-01-13	2,816	2,853	2,784	2,813	811,400	2,813
2022-01-12	2,727	2,781	2,701	2,766	840,400	2,766
2022-01-11	2,736	2,756	2,701	2,735	633,200	2,735
2022-01-07	2,721	2,747	2,671	2,726	520,200	2,726
2022-01-06	2,735	2,783	2,710	2,710	387,900	2,710
2022-01-05	2,742	2,742	2,706	2,730	510,300	2,730
2022-01-04	2,680	2,702	2,662	2,692	428,100	2,692

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