1. HOME >
  2. 株価時系列 >
  3. 3291 >
  4. 2024年

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
2024-12-302,4002,4002,357.52,380.5354,5002,380.50
2024-12-272,3772,3952,363.52,395329,1002,395
2024-12-262,3632,3772,3372,377420,0002,377
2024-12-252,3672,3672,3202,363418,7002,363
2024-12-242,364.52,367.52,3472,367.5422,1002,367.50
2024-12-232,369.52,379.52,3342,372.5385,0002,372.50
2024-12-202,336.52,3712,3252,361594,0002,361
2024-12-192,3012,339.52,3002,317407,7002,317
2024-12-182,344.52,3582,3192,334.5329,8002,334.50
2024-12-172,3702,381.52,3432,348299,5002,348
2024-12-162,350.52,362.52,327.52,345283,6002,345
2024-12-132,322.52,3472,305.52,328.5435,7002,328.50
2024-12-122,3502,3622,2852,336510,3002,336
2024-12-112,3192,3192,2822,304.5315,8002,304.50
2024-12-102,3382,3412,300.52,317.5309,0002,317.50
2024-12-092,2912,307.52,2802,293.5323,3002,293.50
2024-12-062,3032,3082,2662,271.5348,1002,271.50
2024-12-052,3052,3382,297.52,301.5424,4002,301.50
2024-12-042,2872,2932,270.52,279272,9002,279
2024-12-032,2642,3052,2632,287364,3002,287
2024-12-022,2432,273.52,2422,258348,5002,258
2024-11-292,2632,2632,2372,243.5583,5002,243.50
2024-11-282,257.52,274.52,2422,262.5341,5002,262.50
2024-11-272,258.52,260.52,2202,239.5281,5002,239.50
2024-11-262,2652,284.52,2562,271256,9002,271
2024-11-252,2982,3022,238.52,246.5467,1002,246.50
2024-11-222,2382,280.52,225.52,272467,6002,272
2024-11-212,2002,2462,2002,236.5379,7002,236.50
2024-11-202,1972,236.52,1972,201254,6002,201
2024-11-192,2482,262.52,2092,211373,8002,211
2024-11-182,265.52,265.52,236.52,249389,9002,249
2024-11-152,2752,276.52,2242,270.5482,1002,270.50
2024-11-142,326.52,3432,281.52,288282,1002,288
2024-11-132,366.52,375.52,308.52,336.5379,6002,336.50
2024-11-122,440.52,4862,330.52,346.51,040,3002,346.50
2024-11-112,164.52,1792,153.52,168.5244,0002,168.50
2024-11-082,2032,207.52,154.52,172.5200,7002,172.50
2024-11-072,150.52,209.52,150.52,196275,0002,196
2024-11-062,208.52,244.52,184.52,185.5194,6002,185.50
2024-11-052,218.52,228.52,190.52,210149,4002,210
2024-11-012,1942,2302,1842,201499,6002,201
2024-10-312,197.52,229.52,187.52,222.5586,6002,222.50
2024-10-302,169.52,188.52,1562,172.5610,5002,172.50
2024-10-292,164.52,181.52,152.52,170267,0002,170
2024-10-282,157.52,173.52,130.52,152264,2002,152
2024-10-252,1662,1672,141.52,157.5216,6002,157.50
2024-10-242,150.52,169.52,1382,155.5253,6002,155.50
2024-10-232,1962,2042,1612,168252,4002,168
2024-10-222,223.52,2282,187.52,197.5260,0002,197.50
2024-10-212,245.52,2642,2242,234256,2002,234
2024-10-182,2582,2722,237.52,247.5324,8002,247.50
2024-10-172,251.52,280.52,2442,259.5485,2002,259.50
2024-10-162,223.52,2722,212.52,243446,3002,243
2024-10-152,243.52,253.52,230.52,234.5296,5002,234.50
2024-10-112,2312,2492,2252,245.5403,5002,245.50
2024-10-102,257.52,2612,225.52,234333,5002,234
2024-10-092,2722,288.52,235.52,252.5373,9002,252.50
2024-10-082,2602,301.52,2572,274311,9002,274
2024-10-072,3272,3422,277.52,297414,5002,297
2024-10-042,2802,311.52,2672,308345,6002,308
2024-10-032,3002,3082,2642,268.5430,2002,268.50
2024-10-022,222.52,2522,2102,248.5389,5002,248.50
2024-10-012,2012,232.52,1982,227374,5002,227
2024-09-302,1972,2332,1752,211396,5002,211
2024-09-272,258.52,2752,233.52,267.5404,0002,267.50
2024-09-262,2682,3162,2682,313691,7002,313
2024-09-252,279.52,289.52,251.52,255.5366,7002,255.50
2024-09-242,2602,304.52,2572,271514,3002,271
2024-09-202,2672,3082,260.52,267572,6002,267
2024-09-192,2612,2782,2392,267484,8002,267
2024-09-182,2212,256.52,208.52,239430,4002,239
2024-09-172,210.52,2302,188.52,227.5388,4002,227.50
2024-09-132,2242,227.52,1902,200392,2002,200
2024-09-122,2442,275.52,2112,228390,6002,228
2024-09-112,254.52,2602,1832,211.5365,0002,211.50
2024-09-102,285.52,303.52,272.52,282.5426,0002,282.50
2024-09-092,2502,279.52,2292,265.5335,6002,265.50
2024-09-062,2602,3082,257.52,283473,7002,283
2024-09-052,216.52,263.52,2022,253225,7002,253
2024-09-042,2182,2582,210.52,231.5369,6002,231.50
2024-09-032,239.52,2682,239.52,268220,8002,268
2024-09-022,2502,2522,2002,231.5377,5002,231.50
2024-08-302,2532,262.52,224.52,249.5368,7002,249.50
2024-08-292,2802,2832,2432,265353,4002,265
2024-08-282,2732,2902,266.52,286.5264,2002,286.50
2024-08-272,2552,2932,2492,286328,7002,286
2024-08-262,2202,265.52,212.52,257462,5002,257
2024-08-232,2202,2402,207.52,217.5389,5002,217.50
2024-08-222,1872,220.52,173.52,218418,2002,218
2024-08-212,170.52,1782,1602,163.5331,8002,163.50
2024-08-202,128.52,176.52,120.52,170.5356,7002,170.50
2024-08-192,152.52,1722,1292,131298,8002,131
2024-08-162,1782,1832,1532,169.5354,6002,169.50
2024-08-152,1502,179.52,1292,149448,2002,149
2024-08-142,082.52,144.52,0682,136.5573,5002,136.50
2024-08-132,1192,1192,0252,040671,5002,040
2024-08-092,1192,1192,050.52,091651,9002,091
2024-08-082,0302,1072,017.52,075480,0002,075
2024-08-072,016.52,1092,0012,063.5882,5002,063.50
2024-08-062,071.52,1312,033.52,095.5850,5002,095.50
2024-08-052,018.52,020.51,8511,861.5954,4001,861.50
2024-08-022,107.52,128.52,058.52,068.5693,8002,068.50
2024-08-012,188.52,189.52,1242,150579,9002,150
2024-07-312,226.52,260.52,1992,2601,107,6002,260
2024-07-302,2332,2442,2222,224529,8002,224
2024-07-292,2302,2412,2092,227.5483,4002,227.50
2024-07-262,2232,230.52,1912,196441,7002,196
2024-07-252,184.52,222.52,176.52,208678,9002,208
2024-07-242,2322,2322,1772,186.5367,6002,186.50
2024-07-232,2002,2382,2002,232403,3002,232
2024-07-222,2222,2302,2012,201303,3002,201
2024-07-192,2322,235.52,1932,221.5416,5002,221.50
2024-07-182,2462,254.52,2152,231.5674,3002,231.50
2024-07-172,1992,2352,1912,234.5735,3002,234.50
2024-07-162,179.52,1902,151.52,173.5684,9002,173.50
2024-07-122,120.52,191.52,0982,1831,210,3002,183
2024-07-112,0712,119.52,0662,119.51,079,2002,119.50
2024-07-102,050.52,053.52,026.52,053.5765,6002,053.50
2024-07-092,0702,0822,0502,062.5564,4002,062.50
2024-07-082,060.52,080.52,0392,065651,6002,065
2024-07-052,109.52,123.52,0712,074.5522,5002,074.50
2024-07-042,084.52,120.52,078.52,115.5544,4002,115.50
2024-07-032,0682,0802,0562,076.5645,8002,076.50
2024-07-022,1002,1192,075.52,087.5664,4002,087.50
2024-07-012,1352,139.52,0722,095.5735,9002,095.50
2024-06-282,1632,1632,112.52,117.5542,9002,117.50
2024-06-272,128.52,1622,128.52,152536,5002,152
2024-06-262,125.52,1552,1182,145.5511,6002,145.50
2024-06-252,1172,1552,1122,151.5662,1002,151.50
2024-06-242,087.52,102.52,0662,099393,4002,099
2024-06-212,085.52,103.52,0772,0841,498,9002,084
2024-06-202,0802,088.52,062.52,078523,8002,078
2024-06-192,0792,111.52,077.52,107654,6002,107
2024-06-182,101.52,108.52,072.52,089.5664,4002,089.50
2024-06-172,1532,1612,0942,101.5644,9002,101.50
2024-06-142,1652,1982,1572,1751,151,7002,175
2024-06-132,1722,1732,1452,164.5805,3002,164.50
2024-06-122,1282,161.52,124.52,154942,2002,154
2024-06-112,1512,1782,1422,149.5805,0002,149.50
2024-06-102,150.52,158.52,1052,153.5996,0002,153.50
2024-06-072,1302,157.52,118.52,1441,131,9002,144
2024-06-062,131.52,131.52,101.52,1181,189,5002,118
2024-06-052,2002,2022,1322,140.51,299,5002,140.50
2024-06-042,087.52,1982,086.52,1911,962,1002,191
2024-06-032,1662,177.52,078.52,0831,424,4002,083
2024-05-312,085.52,1552,085.52,14212,028,9002,142
2024-05-302,0592,0682,007.52,0681,672,9002,068
2024-05-292,120.52,1232,060.52,0641,304,4002,064
2024-05-282,1052,1242,0962,116.5954,2002,116.50
2024-05-272,0952,118.52,0732,1131,083,0002,113
2024-05-242,092.52,103.52,051.52,0881,087,5002,088
2024-05-232,067.52,1292,0522,1241,381,6002,124
2024-05-222,0882,1182,068.52,0841,068,2002,084
2024-05-212,0652,088.52,053.52,0701,103,5002,070
2024-05-202,0362,0862,025.52,086985,8002,086
2024-05-172,007.52,0532,0002,043994,5002,043
2024-05-162,0962,1092,0212,0521,470,1002,052
2024-05-152,0652,0982,0222,0982,212,0002,098
2024-05-142,0452,078.52,0362,063.51,265,3002,063.50
2024-05-132,0202,0462,0102,036716,5002,036
2024-05-102,0282,072.52,0272,0701,038,1002,070
2024-05-091,9882,0381,9842,019.5676,8002,019.50
2024-05-082,0112,022.51,983.51,988.5635,4001,988.50
2024-05-072,025.52,0312,0102,020566,4002,020
2024-05-022,020.52,0332,010.52,021812,3002,021
2024-05-011,990.52,005.51,9792,001694,5002,001
2024-04-302,010.52,018.51,9922,018.5909,9002,018.50
2024-04-261,9662,0011,9661,986.5545,5001,986.50
2024-04-251,9912,003.51,9781,978456,0001,978
2024-04-241,9902,0141,982.52,006.5799,0002,006.50
2024-04-232,0082,0421,9931,997.51,167,8001,997.50
2024-04-221,9702,0171,9642,0081,060,4002,008
2024-04-191,941.51,966.51,9301,9301,122,3001,930
2024-04-181,9411,9551,922.51,946626,0001,946
2024-04-171,9631,9851,9261,9321,139,4001,932
2024-04-161,9431,986.51,933.51,9821,327,2001,982
2024-04-151,9421,946.51,919.51,945.5875,7001,945.50
2024-04-121,9251,9711,9221,947.5815,7001,947.50
2024-04-111,9301,936.51,9171,935884,7001,935
2024-04-102,002.52,0231,9511,953.51,571,5001,953.50
2024-04-091,9241,954.51,915.51,9482,067,1001,948
2024-04-081,9761,985.51,9461,952681,9001,952
2024-04-051,946.51,978.51,9361,965.5577,4001,965.50
2024-04-041,9361,963.51,9271,950834,6001,950
2024-04-031,9521,955.51,9191,9261,014,3001,926
2024-04-021,998.52,0001,9491,963744,9001,963
2024-04-012,0002,0141,982.51,998.5714,0001,998.50
2024-03-291,975.52,0051,9621,993.5787,0001,993.50
2024-03-281,9731,9791,9501,951.51,361,6001,951.50
2024-03-271,990.52,0271,990.52,0031,477,2002,003
2024-03-261,9701,996.51,9661,9821,043,7001,982
2024-03-252,0172,020.51,9801,9801,331,4001,980
2024-03-222,0102,027.51,991.52,023884,6002,023
2024-03-212,0202,0342,0062,006.51,254,1002,006.50
2024-03-191,969.52,012.51,953.52,011.51,715,5002,011.50
2024-03-181,9701,984.51,964.51,9741,076,9001,974
2024-03-151,9331,9601,921.51,956.51,802,8001,956.50
2024-03-141,903.51,9161,893.51,913.5993,5001,913.50
2024-03-131,921.51,931.51,901.51,903887,7001,903
2024-03-121,921.51,921.51,8901,916821,9001,916
2024-03-111,928.51,929.51,8941,926981,5001,926
2024-03-081,9011,9441,900.51,938879,2001,938
2024-03-071,932.51,9431,906.51,918.5984,4001,918.50
2024-03-061,919.51,949.51,909.51,929.51,167,1001,929.50
2024-03-051,923.51,9251,8981,9061,166,4001,906
2024-03-041,9431,959.51,928.51,9311,004,5001,931
2024-03-011,9571,9691,943.51,9521,361,5001,952
2024-02-291,9561,960.51,925.51,931.51,327,1001,931.50
2024-02-281,9251,966.51,920.51,956988,7001,956
2024-02-271,939.51,9521,9251,933.5924,8001,933.50
2024-02-261,9982,0091,9401,9401,491,8001,940
2024-02-221,9601,996.51,9481,9891,271,8001,989
2024-02-211,9541,9651,9281,946.5934,0001,946.50
2024-02-201,951.51,9561,9231,936919,6001,936
2024-02-191,9401,963.51,9271,941.5692,1001,941.50
2024-02-161,895.51,946.51,8831,935.51,189,5001,935.50
2024-02-151,9631,967.51,873.51,8761,650,6001,876
2024-02-142,0482,055.51,9431,948.52,431,5001,948.50
2024-02-132,153.52,153.52,0462,0911,777,3002,091
2024-02-092,1402,159.52,1202,121743,1002,121
2024-02-082,1392,175.52,099.52,1621,211,3002,162
2024-02-072,125.52,1472,1062,139.5834,9002,139.50
2024-02-062,2022,2042,126.52,1271,273,9002,127
2024-02-052,2042,2332,1932,2291,121,8002,229
2024-02-022,2042,209.52,187.52,197660,4002,197
2024-02-012,2122,2212,192.52,199654,1002,199
2024-01-312,2202,2472,2092,243735,9002,243
2024-01-302,270.52,2722,222.52,223557,5002,223
2024-01-292,254.52,263.52,2422,251526,6002,251
2024-01-262,2812,2822,238.52,242723,6002,242
2024-01-252,272.52,285.52,2472,272672,1002,272
2024-01-242,2562,2802,2552,255.5504,4002,255.50
2024-01-232,2902,3212,2742,299.5830,7002,299.50
2024-01-222,302.52,334.52,2752,281.51,161,4002,281.50
2024-01-192,3002,3002,2422,252.5915,2002,252.50
2024-01-182,3432,3552,2552,255777,0002,255
2024-01-172,375.52,399.52,343.52,343.5609,6002,343.50
2024-01-162,3702,382.52,343.52,367.5722,6002,367.50
2024-01-152,3362,3892,3302,380.5694,2002,380.50
2024-01-122,3322,3482,305.52,336791,5002,336
2024-01-112,324.52,347.52,308.52,341934,9002,341
2024-01-102,253.52,3042,2452,291811,3002,291
2024-01-092,205.52,2512,197.52,250.5912,4002,250.50
2024-01-052,197.52,212.52,173.52,201.5569,1002,201.50
2024-01-042,1502,178.52,0982,172861,1002,172

分割・併合履歴 ： なし