1. HOME >
  2. 株価時系列 >
  3. 3291 >
  4. 2023年

3291 飯田グループホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,1162,127.52,0982,111.5555,7002,111.50
2023-12-282,119.52,1262,101.52,116498,1002,116
2023-12-272,114.52,1342,114.52,122466,2002,122
2023-12-262,096.52,1172,088.52,109.5492,8002,109.50
2023-12-252,1402,1402,0912,095367,7002,095
2023-12-222,1252,137.52,1122,118593,0002,118
2023-12-212,1312,141.52,1172,119.5555,3002,119.50
2023-12-202,1662,173.52,1492,152666,5002,152
2023-12-192,1612,175.52,132.52,146534,0002,146
2023-12-182,1402,174.52,1252,171630,6002,171
2023-12-152,1452,183.52,1452,178886,7002,178
2023-12-142,1752,177.52,1102,123.5900,9002,123.50
2023-12-132,1642,1802,1532,167.5758,5002,167.50
2023-12-122,2122,2152,1702,170600,0002,170
2023-12-112,1742,194.52,166.52,190699,4002,190
2023-12-082,1752,1842,1492,157.5873,9002,157.50
2023-12-072,1842,1972,1682,185712,2002,185
2023-12-062,173.52,2162,1662,211.5537,2002,211.50
2023-12-052,168.52,1832,153.52,163705,4002,163
2023-12-042,203.52,2082,1542,155788,1002,155
2023-12-012,2252,233.52,209.52,209.5555,2002,209.50
2023-11-302,203.52,2112,176.52,2101,154,2002,210
2023-11-292,2382,253.52,214.52,214.5553,5002,214.50
2023-11-282,2552,2682,2382,244.5874,1002,244.50
2023-11-272,3362,348.52,281.52,282524,7002,282
2023-11-242,3442,3542,3282,339422,6002,339
2023-11-222,2752,331.52,271.52,310.5583,5002,310.50
2023-11-212,2612,2862,2472,280911,1002,280
2023-11-202,310.52,332.52,273.52,278.5708,9002,278.50
2023-11-172,2882,298.52,271.52,294633,2002,294
2023-11-162,2652,2942,2582,281665,3002,281
2023-11-152,278.52,289.52,236.52,258755,1002,258
2023-11-142,2922,312.52,2662,267.5567,2002,267.50
2023-11-132,3132,334.52,2562,272.5693,8002,272.50
2023-11-102,344.52,3902,3222,331.51,065,8002,331.50
2023-11-092,4222,4522,3912,444.5458,5002,444.50
2023-11-082,4542,4542,364.52,403.5511,7002,403.50
2023-11-072,4452,475.52,4202,430.5489,3002,430.50
2023-11-062,4932,4932,4452,454577,9002,454
2023-11-022,4252,4422,400.52,420490,7002,420
2023-11-012,4082,4092,364.52,409529,8002,409
2023-10-312,284.52,3312,2552,329810,9002,329
2023-10-302,281.52,2952,2472,258.52,436,6002,258.50
2023-10-272,2962,298.52,270.52,293.5410,5002,293.50
2023-10-262,296.52,313.52,253.52,262.5497,7002,262.50
2023-10-252,3292,3382,307.52,307.5373,2002,307.50
2023-10-242,309.52,3212,261.52,307443,7002,307
2023-10-232,314.52,3262,2962,309.5375,2002,309.50
2023-10-202,3032,328.52,282.52,312332,9002,312
2023-10-192,316.52,353.52,315.52,328328,8002,328
2023-10-182,373.52,375.52,325.52,351347,4002,351
2023-10-172,365.52,374.52,3182,333275,9002,333
2023-10-162,3702,380.52,325.52,336.5434,1002,336.50
2023-10-132,3932,423.52,387.52,397511,9002,397
2023-10-122,4332,4392,4122,420.5495,4002,420.50
2023-10-112,412.52,4132,375.52,394.5575,3002,394.50
2023-10-102,420.52,439.52,392.52,428586,1002,428
2023-10-062,3602,399.52,3602,368510,6002,368
2023-10-052,314.52,3682,3072,364710,6002,364
2023-10-042,365.52,373.52,3022,306.5669,4002,306.50
2023-10-032,444.52,4492,402.52,402.5417,9002,402.50
2023-10-022,4922,4982,456.52,460551,7002,460
2023-09-292,5102,5102,4692,486.5563,6002,486.50
2023-09-282,5022,515.52,476.52,502544,9002,502
2023-09-272,5002,5462,496.52,541504,5002,541
2023-09-262,5502,5502,5112,523491,7002,523
2023-09-252,582.52,5962,558.52,563.5349,2002,563.50
2023-09-222,5322,5902,520.52,569446,5002,569
2023-09-212,5792,595.52,556.52,565.5512,5002,565.50
2023-09-202,657.52,6642,591.52,592658,8002,592
2023-09-192,683.52,7032,627.52,656830,3002,656
2023-09-152,6452,725.52,640.52,704.51,350,9002,704.50
2023-09-142,5572,6052,5492,595576,9002,595
2023-09-132,5582,5752,5452,552729,7002,552
2023-09-122,4802,538.52,4802,533.5405,3002,533.50
2023-09-112,499.52,501.52,453.52,473300,6002,473
2023-09-082,5252,5542,475.52,481462,8002,481
2023-09-072,554.52,567.52,536.52,544.5344,1002,544.50
2023-09-062,5212,5662,5192,557547,4002,557
2023-09-052,5142,5422,500.52,532.5519,1002,532.50
2023-09-042,4552,525.52,4502,519.5671,3002,519.50
2023-09-012,4002,449.52,3902,432.5484,1002,432.50
2023-08-312,385.52,4112,377.52,387.5682,3002,387.50
2023-08-302,3772,3942,365.52,381.5777,7002,381.50
2023-08-292,3422,3642,328.52,355384,8002,355
2023-08-282,2952,3302,2792,330353,6002,330
2023-08-252,3172,3392,3032,331325,1002,331
2023-08-242,340.52,340.52,3142,321.5415,9002,321.50
2023-08-232,2972,340.52,2952,339.5322,6002,339.50
2023-08-222,3152,325.52,2702,312363,9002,312
2023-08-212,3402,3432,3082,317.5485,9002,317.50
2023-08-182,308.52,324.52,293.52,306.5431,2002,306.50
2023-08-172,3602,3602,275.52,305742,2002,305
2023-08-162,3472,3682,331.52,352594,7002,352
2023-08-152,3442,360.52,325.52,336.5521,4002,336.50
2023-08-142,468.52,488.52,305.52,325.51,109,2002,325.50
2023-08-102,4962,522.52,482.52,518.5401,7002,518.50
2023-08-092,506.52,5192,4812,514388,2002,514
2023-08-082,473.52,503.52,473.52,501404,2002,501
2023-08-072,4152,463.52,4142,458.5281,2002,458.50
2023-08-042,4142,4402,4042,411.5293,6002,411.50
2023-08-032,4432,4432,413.52,417340,4002,417
2023-08-022,4612,492.52,455.52,463.5316,5002,463.50
2023-08-012,4972,504.52,475.52,497323,0002,497
2023-07-312,4902,506.52,4742,494.5490,4002,494.50
2023-07-282,4412,470.52,4182,451545,6002,451
2023-07-272,471.52,4792,4512,473333,3002,473
2023-07-262,479.52,4952,4592,488278,9002,488
2023-07-252,479.52,4912,459.52,488.5370,0002,488.50
2023-07-242,4642,477.52,4502,456359,6002,456
2023-07-212,4402,4502,4202,433.5367,1002,433.50
2023-07-202,4922,4942,4582,458.5264,5002,458.50
2023-07-192,4862,492.52,4542,470385,5002,470
2023-07-182,4392,4662,4362,461.5290,8002,461.50
2023-07-142,439.52,4532,4192,444.5302,0002,444.50
2023-07-132,4312,447.52,4122,431292,3002,431
2023-07-122,451.52,4532,4152,415.5239,5002,415.50
2023-07-112,461.52,461.52,4282,431345,7002,431
2023-07-102,440.52,449.52,406.52,430412,4002,430
2023-07-072,4542,457.52,4222,425.5384,1002,425.50
2023-07-062,4652,4842,454.52,462292,5002,462
2023-07-052,4462,4852,432.52,477391,5002,477
2023-07-042,4702,4782,4522,465409,9002,465
2023-07-032,446.52,464.52,435.52,453.5380,4002,453.50
2023-06-302,448.52,4532,4042,426501,2002,426
2023-06-292,4362,4702,4262,448.5336,7002,448.50
2023-06-282,410.52,450.52,400.52,450473,4002,450
2023-06-272,3832,383.52,3332,372289,1002,372
2023-06-262,3882,3882,352.52,370204,6002,370
2023-06-232,438.52,4502,380.52,387.5367,5002,387.50
2023-06-222,409.52,4402,4042,434478,7002,434
2023-06-212,341.52,3982,341.52,391457,5002,391
2023-06-202,3632,3982,3392,347.5579,7002,347.50
2023-06-192,377.52,390.52,3642,388.5408,4002,388.50
2023-06-162,392.52,397.52,360.52,374.5699,4002,374.50
2023-06-152,4192,4272,3982,410284,3002,410
2023-06-142,4342,4422,394.52,398.5419,4002,398.50
2023-06-132,411.52,4342,4062,418437,3002,418
2023-06-122,4302,4352,3992,401.5363,3002,401.50
2023-06-092,3982,432.52,388.52,430.5758,6002,430.50
2023-06-082,407.52,4192,371.52,376.5524,6002,376.50
2023-06-072,4232,4282,386.52,395.5552,1002,395.50
2023-06-062,3582,4122,3442,410540,2002,410
2023-06-052,3962,4092,388.52,394.5476,0002,394.50
2023-06-022,3102,3642,3082,359617,0002,359
2023-06-012,3042,3342,2962,306512,0002,306
2023-05-312,3212,3392,3042,3041,769,4002,304
2023-05-302,3502,3522,3152,348515,7002,348
2023-05-292,3912,3992,3602,364603,1002,364
2023-05-262,4082,4312,3342,341889,7002,341
2023-05-252,4522,4742,4422,458766,2002,458
2023-05-242,5102,5282,4942,500750,5002,500
2023-05-232,5452,5872,5222,531952,0002,531
2023-05-222,5102,5472,5102,542740,5002,542
2023-05-192,5202,5312,5002,510843,8002,510
2023-05-182,5412,5642,4942,520889,4002,520
2023-05-172,5232,5702,5222,5301,102,1002,530
2023-05-162,4232,5092,4202,509919,5002,509
2023-05-152,4802,4952,4472,473660,4002,473
2023-05-122,4582,4742,4522,471690,6002,471
2023-05-112,4312,4482,4292,448384,0002,448
2023-05-102,4412,4502,4292,445411,6002,445
2023-05-092,4002,4342,3962,429536,6002,429
2023-05-082,3732,3982,3662,390428,6002,390
2023-05-022,4062,4082,3582,382442,9002,382
2023-05-012,4082,4142,3702,409512,2002,409
2023-04-282,3682,4102,3682,410607,7002,410
2023-04-272,3092,3492,3062,341564,3002,341
2023-04-262,2952,3132,2912,305358,6002,305
2023-04-252,3112,3342,3012,311314,1002,311
2023-04-242,2892,3092,2812,303318,5002,303
2023-04-212,2782,2882,2702,282333,3002,282
2023-04-202,2532,2842,2522,280309,8002,280
2023-04-192,2622,2642,2482,259339,4002,259
2023-04-182,2402,2652,2402,253263,6002,253
2023-04-172,2452,2592,2452,254393,0002,254
2023-04-142,2312,2362,2192,219337,7002,219
2023-04-132,2012,2212,1912,218356,0002,218
2023-04-122,1882,2142,1882,197389,6002,197
2023-04-112,1682,1852,1612,175358,7002,175
2023-04-102,1352,1552,1352,148345,3002,148
2023-04-072,1132,1312,1062,124359,9002,124
2023-04-062,1062,1292,0812,107484,9002,107
2023-04-052,1602,1692,1282,134362,1002,134
2023-04-042,1772,1892,1662,188476,4002,188
2023-04-032,1792,1832,1592,180684,4002,180
2023-03-312,1772,1852,1532,159505,2002,159
2023-03-302,1492,1652,1222,144658,8002,144
2023-03-292,1452,1892,1402,189919,6002,189
2023-03-282,1502,1552,1192,131444,9002,131
2023-03-272,1352,1392,1112,126519,4002,126
2023-03-242,1162,1322,0952,123625,0002,123
2023-03-232,1142,1392,1032,134560,7002,134
2023-03-222,1472,1492,1202,132582,2002,132
2023-03-202,1282,1452,1132,115571,8002,115
2023-03-172,1732,1822,1502,159947,2002,159
2023-03-162,1452,1702,1302,165382,2002,165
2023-03-152,1962,2032,1802,195468,0002,195
2023-03-142,1882,1912,1412,164499,0002,164
2023-03-132,2592,2592,2152,228396,1002,228
2023-03-102,2802,3072,2792,284810,9002,284
2023-03-092,2852,3252,2692,317639,9002,317
2023-03-082,2652,2772,2582,265588,1002,265
2023-03-072,2662,2842,2562,259690,7002,259
2023-03-062,3012,3072,2792,289345,8002,289
2023-03-032,3062,3152,2962,299693,9002,299
2023-03-022,2922,3082,2922,307507,4002,307
2023-03-012,2652,2992,2652,292579,0002,292
2023-02-282,2622,2912,2622,263755,8002,263
2023-02-272,2502,2722,2432,262541,2002,262
2023-02-242,2002,2452,1952,232745,2002,232
2023-02-222,2212,2382,1972,200800,2002,200
2023-02-212,2052,2552,2042,242679,3002,242
2023-02-202,1742,2092,1672,199502,8002,199
2023-02-172,1122,1812,1122,174667,8002,174
2023-02-162,1042,1412,1042,122481,0002,122
2023-02-152,1052,1312,0892,103582,7002,103
2023-02-142,0902,1182,0882,095383,5002,095
2023-02-132,0852,1102,0582,067629,9002,067
2023-02-102,1032,1152,0442,0591,280,7002,059
2023-02-092,1462,1602,1352,140313,8002,140
2023-02-082,1422,1612,1342,157331,6002,157
2023-02-072,1422,1532,1322,132280,1002,132
2023-02-062,1272,1352,1022,131319,7002,131
2023-02-032,0962,1192,0902,112256,3002,112
2023-02-022,1202,1252,0982,107346,3002,107
2023-02-012,1672,1712,1262,128306,1002,128
2023-01-312,1712,1772,1562,160166,9002,160
2023-01-302,1552,1722,1552,161227,1002,161
2023-01-272,1572,1662,1412,150153,3002,150
2023-01-262,1402,1512,1352,148176,4002,148
2023-01-252,1272,1552,1222,142190,3002,142
2023-01-242,1282,1502,1182,138300,2002,138
2023-01-232,0982,1102,0872,105250,2002,105
2023-01-202,0752,0862,0632,066377,9002,066
2023-01-192,0942,1072,0802,085375,0002,085
2023-01-182,0622,1302,0462,118499,5002,118
2023-01-172,0592,0952,0562,076335,9002,076
2023-01-162,0402,0572,0362,048259,6002,048
2023-01-132,0492,0702,0462,051244,6002,051
2023-01-122,0462,0592,0422,050305,5002,050
2023-01-112,0252,0512,0182,044333,9002,044
2023-01-102,0312,0422,0122,016349,7002,016
2023-01-062,0172,0302,0032,025402,9002,025
2023-01-052,0072,0291,9942,025378,5002,025
2023-01-042,0192,0291,9892,010502,7002,010

分割・併合履歴 ： なし