3291 飯田グループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,018 | 2,042 | 2,013.5 | 2,017 | 737,100 | 2,017 |
| 2025-05-21 | 2,061 | 2,076 | 2,049 | 2,052.5 | 529,400 | 2,052.50 |
| 2025-05-20 | 2,064 | 2,084 | 2,043 | 2,052 | 735,300 | 2,052 |
| 2025-05-19 | 2,017.5 | 2,076.5 | 2,010 | 2,053 | 1,117,500 | 2,053 |
| 2025-05-16 | 2,006.5 | 2,022 | 1,978.5 | 1,991.5 | 1,908,600 | 1,991.50 |
| 2025-05-15 | 2,165.5 | 2,194.5 | 2,155 | 2,156.5 | 329,000 | 2,156.50 |
| 2025-05-14 | 2,229.5 | 2,232 | 2,183 | 2,202 | 354,600 | 2,202 |
| 2025-05-13 | 2,263 | 2,271.5 | 2,240 | 2,250 | 215,600 | 2,250 |
| 2025-05-12 | 2,274 | 2,281 | 2,252 | 2,265 | 235,900 | 2,265 |
| 2025-05-09 | 2,260.5 | 2,288.5 | 2,251.5 | 2,274.5 | 257,900 | 2,274.50 |
| 2025-05-08 | 2,260 | 2,260 | 2,238 | 2,254 | 304,400 | 2,254 |
| 2025-05-07 | 2,257 | 2,273 | 2,235 | 2,260 | 352,900 | 2,260 |
| 2025-05-02 | 2,245.5 | 2,262 | 2,232.5 | 2,254 | 337,000 | 2,254 |
| 2025-05-01 | 2,254 | 2,263 | 2,231.5 | 2,250.5 | 265,500 | 2,250.50 |
| 2025-04-30 | 2,261.5 | 2,265.5 | 2,236.5 | 2,256.5 | 324,700 | 2,256.50 |
| 2025-04-28 | 2,251 | 2,278 | 2,245 | 2,261 | 355,200 | 2,261 |
| 2025-04-25 | 2,267.5 | 2,291.5 | 2,257.5 | 2,257.5 | 354,500 | 2,257.50 |
| 2025-04-24 | 2,287 | 2,287 | 2,260 | 2,260 | 235,600 | 2,260 |
| 2025-04-23 | 2,287 | 2,288.5 | 2,267.5 | 2,280 | 377,200 | 2,280 |
| 2025-04-22 | 2,249 | 2,263 | 2,231.5 | 2,250 | 264,200 | 2,250 |
| 2025-04-21 | 2,278 | 2,284.5 | 2,241 | 2,241 | 241,100 | 2,241 |
| 2025-04-18 | 2,249.5 | 2,265.5 | 2,237 | 2,260 | 246,100 | 2,260 |
| 2025-04-17 | 2,212 | 2,228 | 2,201 | 2,222.5 | 215,000 | 2,222.50 |
| 2025-04-16 | 2,192 | 2,212 | 2,192 | 2,212 | 237,700 | 2,212 |
| 2025-04-15 | 2,207.5 | 2,219 | 2,184 | 2,192 | 210,000 | 2,192 |
| 2025-04-14 | 2,209.5 | 2,212.5 | 2,189 | 2,200 | 275,600 | 2,200 |
| 2025-04-11 | 2,109 | 2,170 | 2,074 | 2,164.5 | 468,400 | 2,164.50 |
| 2025-04-10 | 2,250 | 2,250 | 2,201.5 | 2,239 | 404,700 | 2,239 |
| 2025-04-09 | 2,124 | 2,147 | 2,085.5 | 2,120 | 576,600 | 2,120 |
| 2025-04-08 | 2,174 | 2,207 | 2,136 | 2,165.5 | 501,800 | 2,165.50 |
| 2025-04-07 | 2,129 | 2,186.5 | 2,079 | 2,124 | 567,400 | 2,124 |
| 2025-04-04 | 2,231.5 | 2,267 | 2,214 | 2,229 | 474,400 | 2,229 |
| 2025-04-03 | 2,202.5 | 2,266 | 2,202.5 | 2,256 | 425,300 | 2,256 |
| 2025-04-02 | 2,332.5 | 2,333 | 2,299.5 | 2,302.5 | 369,000 | 2,302.50 |
| 2025-04-01 | 2,311.5 | 2,351 | 2,311.5 | 2,318.5 | 422,500 | 2,318.50 |
| 2025-03-31 | 2,293 | 2,304 | 2,267 | 2,280.5 | 420,100 | 2,280.50 |
| 2025-03-28 | 2,340 | 2,342.5 | 2,318 | 2,334 | 722,000 | 2,334 |
| 2025-03-27 | 2,375 | 2,395.5 | 2,368 | 2,391.5 | 972,100 | 2,391.50 |
| 2025-03-26 | 2,377 | 2,397 | 2,358.5 | 2,382.5 | 789,600 | 2,382.50 |
| 2025-03-25 | 2,344.5 | 2,378 | 2,331 | 2,367.5 | 528,000 | 2,367.50 |
| 2025-03-24 | 2,334 | 2,357.5 | 2,310 | 2,329.5 | 643,800 | 2,329.50 |
| 2025-03-21 | 2,332 | 2,361 | 2,330.5 | 2,342 | 706,500 | 2,342 |
| 2025-03-19 | 2,326 | 2,347 | 2,323 | 2,329.5 | 427,900 | 2,329.50 |
| 2025-03-18 | 2,321 | 2,332.5 | 2,311 | 2,314.5 | 428,300 | 2,314.50 |
| 2025-03-17 | 2,276.5 | 2,325.5 | 2,274.5 | 2,312.5 | 484,500 | 2,312.50 |
| 2025-03-14 | 2,267.5 | 2,277 | 2,251.5 | 2,251.5 | 497,400 | 2,251.50 |
| 2025-03-13 | 2,273 | 2,297.5 | 2,258 | 2,270.5 | 393,300 | 2,270.50 |
| 2025-03-12 | 2,246 | 2,289.5 | 2,244 | 2,283 | 441,700 | 2,283 |
| 2025-03-11 | 2,299 | 2,299 | 2,239.5 | 2,260.5 | 421,400 | 2,260.50 |
| 2025-03-10 | 2,300 | 2,316 | 2,283 | 2,306 | 299,400 | 2,306 |
| 2025-03-07 | 2,274 | 2,303.5 | 2,266 | 2,303 | 400,300 | 2,303 |
| 2025-03-06 | 2,288 | 2,306.5 | 2,276 | 2,289.5 | 353,600 | 2,289.50 |
| 2025-03-05 | 2,301 | 2,310 | 2,273 | 2,281 | 351,900 | 2,281 |
| 2025-03-04 | 2,261 | 2,315 | 2,250.5 | 2,282 | 648,700 | 2,282 |
| 2025-03-03 | 2,245.5 | 2,281.5 | 2,241.5 | 2,270 | 388,100 | 2,270 |
| 2025-02-28 | 2,240.5 | 2,249.5 | 2,218 | 2,245.5 | 439,300 | 2,245.50 |
| 2025-02-27 | 2,247.5 | 2,261 | 2,233.5 | 2,260.5 | 293,900 | 2,260.50 |
| 2025-02-26 | 2,240.5 | 2,257 | 2,219 | 2,248 | 241,900 | 2,248 |
| 2025-02-25 | 2,207.5 | 2,248 | 2,203.5 | 2,240 | 259,600 | 2,240 |
| 2025-02-21 | 2,216.5 | 2,243 | 2,215.5 | 2,223.5 | 336,500 | 2,223.50 |
| 2025-02-20 | 2,274 | 2,300 | 2,216.5 | 2,229.5 | 553,700 | 2,229.50 |
| 2025-02-19 | 2,283 | 2,311 | 2,281.5 | 2,289.5 | 261,200 | 2,289.50 |
| 2025-02-18 | 2,283 | 2,300.5 | 2,277 | 2,290 | 458,900 | 2,290 |
| 2025-02-17 | 2,322.5 | 2,330 | 2,296 | 2,308 | 402,800 | 2,308 |
| 2025-02-14 | 2,306.5 | 2,324.5 | 2,293.5 | 2,305 | 463,700 | 2,305 |
| 2025-02-13 | 2,272 | 2,291 | 2,249 | 2,291 | 634,100 | 2,291 |
| 2025-02-12 | 2,268 | 2,303 | 2,205 | 2,222 | 847,900 | 2,222 |
| 2025-02-10 | 2,313 | 2,313 | 2,268 | 2,268 | 387,700 | 2,268 |
| 2025-02-07 | 2,308 | 2,320 | 2,286.5 | 2,315.5 | 200,700 | 2,315.50 |
| 2025-02-06 | 2,330 | 2,332 | 2,309 | 2,309 | 322,800 | 2,309 |
| 2025-02-05 | 2,292 | 2,313.5 | 2,286 | 2,311 | 332,400 | 2,311 |
| 2025-02-04 | 2,300 | 2,307.5 | 2,282 | 2,292.5 | 392,500 | 2,292.50 |
| 2025-02-03 | 2,320 | 2,331.5 | 2,267 | 2,284 | 704,900 | 2,284 |
| 2025-01-31 | 2,378 | 2,381 | 2,344.5 | 2,357 | 348,400 | 2,357 |
| 2025-01-30 | 2,367 | 2,400 | 2,359.5 | 2,394.5 | 370,800 | 2,394.50 |
| 2025-01-29 | 2,346.5 | 2,405 | 2,336.5 | 2,382.5 | 601,600 | 2,382.50 |
| 2025-01-28 | 2,331 | 2,352 | 2,316 | 2,346.5 | 406,400 | 2,346.50 |
| 2025-01-27 | 2,290 | 2,331.5 | 2,271 | 2,313.5 | 472,600 | 2,313.50 |
| 2025-01-24 | 2,272 | 2,280.5 | 2,238.5 | 2,248 | 497,700 | 2,248 |
| 2025-01-23 | 2,228 | 2,247.5 | 2,222.5 | 2,242 | 232,800 | 2,242 |
| 2025-01-22 | 2,257.5 | 2,265 | 2,239.5 | 2,243 | 184,900 | 2,243 |
| 2025-01-21 | 2,242.5 | 2,266 | 2,239.5 | 2,258 | 247,800 | 2,258 |
| 2025-01-20 | 2,225.5 | 2,265 | 2,225.5 | 2,239.5 | 263,400 | 2,239.50 |
| 2025-01-17 | 2,205.5 | 2,238.5 | 2,200.5 | 2,218 | 431,000 | 2,218 |
| 2025-01-16 | 2,227.5 | 2,230 | 2,206.5 | 2,212 | 321,500 | 2,212 |
| 2025-01-15 | 2,225.5 | 2,231.5 | 2,197 | 2,221 | 559,300 | 2,221 |
| 2025-01-14 | 2,236 | 2,258 | 2,222.5 | 2,236 | 458,600 | 2,236 |
| 2025-01-10 | 2,221.5 | 2,236 | 2,206.5 | 2,229 | 505,300 | 2,229 |
| 2025-01-09 | 2,270 | 2,270 | 2,196.5 | 2,212.5 | 938,400 | 2,212.50 |
| 2025-01-08 | 2,319 | 2,319 | 2,270.5 | 2,290.5 | 841,700 | 2,290.50 |
| 2025-01-07 | 2,345 | 2,349 | 2,304 | 2,331 | 540,800 | 2,331 |
| 2025-01-06 | 2,380.5 | 2,395 | 2,350 | 2,360 | 562,300 | 2,360 |
分割・併合履歴 ： なし