[3291 東証1部] 飯田グループホールディングス 日足 時系列データ

[3291 東証1部] 飯田グループホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261857.001866.001851.001855.005392001000977500
2017-06-231836.001864.001835.001856.0011295002095550600
2017-06-221819.001840.001819.001838.0010594001942774800
2017-06-211820.001826.001807.001823.008759001593940500
2017-06-201840.001845.001822.001823.0010587001938340800
2017-06-191820.001842.001820.001837.008471001555106400
2017-06-161838.001844.001821.001826.009945001818149600
2017-06-151838.001843.001826.001831.0017869003274592000
2017-06-141860.001865.001843.001850.0012232002264855800
2017-06-131856.001887.001854.001871.0011251002107894600
2017-06-121870.001877.001859.001874.0010099001888607700
2017-06-091870.001890.001866.001877.0013766002585622200
2017-06-081870.001887.001854.001870.0013154002463899300
2017-06-071852.001867.001846.001859.009233001713023000
2017-06-061860.001866.001845.001851.008349001548917700
2017-06-051875.001876.001834.001848.0014926002758938800
2017-06-021874.001893.001863.001891.0012242002306436200
2017-06-011820.001865.001820.001863.0017848003310438000
2017-05-311835.001846.001820.001828.0017729003243443300
2017-05-301825.001835.001812.001831.008017001463523900
2017-05-291813.001836.001813.001830.009517001739516800
2017-05-261826.001836.001813.001813.007807001422023500
2017-05-251807.001837.001802.001831.0010355001893305500
2017-05-241831.001832.001791.001805.0012356002229626500
2017-05-231776.001828.001773.001819.0016639003011196700
2017-05-221740.001792.001730.001790.0018964003370433100
2017-05-191716.001720.001698.001719.008107001386599400
2017-05-181696.001730.001689.001726.0013900002385322900
2017-05-171755.001760.001709.001718.0027374004727291000
2017-05-161860.001861.001779.001789.0022329004025315500
2017-05-151843.001865.001834.001851.0012785002361820900
2017-05-121821.001830.001813.001818.009096001654314100
2017-05-111840.001841.001823.001834.008229001507322500
2017-05-101845.001851.001837.001841.009578001765388100
2017-05-091828.001846.001823.001839.0012048002213774800
2017-05-081822.001834.001821.001829.0013905002540425500
2017-05-021782.001804.001781.001803.008048001447329700
2017-05-011778.001790.001768.001789.009391001672386000
2017-04-281780.001782.001767.001774.0012184002160615500
2017-04-271783.001788.001759.001776.0010483001858835700
2017-04-261750.001774.001742.001769.009991001758922300
2017-04-251731.001746.001730.001740.007922001376900400
2017-04-241715.001726.001705.001719.009248001588338900
2017-04-211695.001704.001686.001692.008327001410695100
2017-04-201702.001709.001677.001690.007550001276655500
2017-04-191690.001710.001690.001693.007658001300436900
2017-04-181700.001709.001690.001696.008480001439610500
2017-04-171658.001689.001656.001685.005999001005726000
2017-04-141671.001679.001663.001670.006074001015244300
2017-04-131678.001688.001667.001676.009716001629265600
2017-04-121679.001692.001672.001690.0010744001808906500
2017-04-111680.001699.001679.001699.0012271002074020200
2017-04-101677.001692.001665.001690.0010935001838608000
2017-04-071650.001665.001633.001654.0016593002744575700
2017-04-061658.001675.001617.001628.0022530003681100500
2017-04-051687.001690.001654.001667.0020866003481490000
2017-04-041713.001719.001688.001700.0016564002820112700
2017-04-031710.001732.001710.001721.0011241001934913500
2017-03-311728.001740.001708.001708.0013629002350336900
2017-03-301765.001775.001715.001719.0022123003843162400
2017-03-291785.001788.001768.001771.0011065001963503200
2017-03-281800.001809.001795.001804.0012732002294583400
2017-03-271840.001849.001796.001798.0013130002377366700
2017-03-241801.001847.001799.001846.0016081002948834000
2017-03-231792.001808.001777.001803.0013135002360775900
2017-03-221809.001817.001794.001801.0016604002997090700
2017-03-211828.001836.001819.001825.008701001589171700
2017-03-171842.001844.001826.001828.0010885001993414000
2017-03-161835.001843.001826.001842.0010618001950365400
2017-03-151853.001853.001830.001839.007768001430102200
2017-03-141859.001863.001844.001846.008663001601740300
2017-03-131869.001869.001853.001862.0010456001943613500
2017-03-101878.001881.001867.001874.0011886002229584300
2017-03-091860.001865.001846.001859.0010032001860923200
2017-03-081816.001850.001816.001847.0015350002822398500
2017-03-071835.001841.001815.001821.0019314003526926000
2017-03-061839.001851.001832.001841.008899001637016000
2017-03-031875.001875.001844.001846.0014314002655531500
2017-03-021907.001909.001875.001876.0013083002467415500
2017-03-011900.001901.001873.001896.0015789002981593400
2017-02-281903.001915.001900.001900.0012895002460118000
2017-02-271912.001915.001891.001896.0021660004118767400
2017-02-241880.001902.001873.001893.0027413005177077400
2017-02-231823.001844.001823.001835.0015383002819112100
2017-02-221828.001831.001814.001820.0013839002516732400
2017-02-211820.001822.001812.001821.0011253002046745900
2017-02-201820.001832.001808.001819.0016711003040134500
2017-02-171838.001842.001812.001819.0017205003130929300
2017-02-161850.001860.001836.001837.0021253003919100200
2017-02-151866.001866.001838.001842.0014668002707654700
2017-02-141877.001882.001838.001840.0024292004499752700
2017-02-131913.001925.001855.001869.0030822005769597900
2017-02-102053.002055.002021.002043.008543001744581800
2017-02-092044.002047.002021.002031.006873001397202800
2017-02-082028.002053.002028.002044.006197001265345000
2017-02-072045.002051.002017.002019.008321001685796400
2017-02-062079.002085.002048.002062.00477300982873700
2017-02-032078.002094.002047.002056.006739001389326900
2017-02-022118.002118.002073.002077.005537001154741800
2017-02-012100.002125.002084.002119.007890001663851200
2017-01-312128.002140.002115.002115.008750001858184300
2017-01-302151.002161.002142.002150.006984001502249000
2017-01-272177.002192.002165.002171.005192001129208800
2017-01-262179.002180.002149.002168.008322001802530100
2017-01-252159.002181.002138.002150.006611001420952200
2017-01-242136.002159.002115.002126.006043001287375500
2017-01-232175.002177.002129.002142.0011579002484173400
2017-01-202200.002213.002190.002205.008167001800294000
2017-01-192237.002252.002200.002207.009371002079866900
2017-01-182221.002232.002195.002218.00444100982902700
2017-01-172273.002273.002205.002209.007016001559730400
2017-01-162322.002322.002267.002270.00423100965088200
2017-01-132275.002327.002254.002323.008415001944026700
2017-01-122284.002302.002265.002294.008735001996957900
2017-01-112274.002319.002268.002288.008150001867557800
2017-01-102310.002315.002252.002256.009007002045719200
2017-01-062264.002296.002260.002289.005120001169729500
2017-01-052286.002295.002260.002276.008308001889283800
2017-01-042245.002284.002244.002277.0012118002747071800
2016-12-302206.002229.002188.002217.00413200913411100
2016-12-292251.002251.002209.002227.00439400977641900
2016-12-282236.002252.002217.002240.00337700756691900
2016-12-272244.002258.002232.002237.00433300970729500
2016-12-262293.002307.002241.002243.004780001079103800
2016-12-222250.002259.002234.002256.00432400972480800
2016-12-212261.002263.002224.002231.007054001580053800
2016-12-202254.002265.002244.002254.009524002145081100
2016-12-192268.002280.002260.002264.007774001763947900
2016-12-162292.002309.002260.002271.0014650003332364000
2016-12-152258.002271.002234.002242.006709001509249700
2016-12-142255.002255.002225.002226.004991001114016400
2016-12-132225.002245.002215.002240.005737001281908200
2016-12-122252.002261.002214.002237.008925001993633200
2016-12-092243.002249.002227.002240.008949002003631900
2016-12-082272.002281.002231.002241.0011256002527317600
2016-12-072206.002212.002192.002207.005824001282300500
2016-12-062177.002206.002175.002196.006608001449662800
2016-12-052204.002211.002180.002191.005271001154277700
2016-12-022213.002236.002204.002217.008162001810081700
2016-12-012272.002272.002214.002220.007882001764414500
2016-11-302203.002226.002186.002218.0012084002677438500
2016-11-292218.002232.002207.002212.006218001377416600
2016-11-282239.002258.002222.002251.007728001733816200
2016-11-252188.002236.002175.002233.0012581002786898300
2016-11-242188.002188.002163.002174.006000001305458300
2016-11-222121.002155.002111.002143.006505001389888400
2016-11-212106.002133.002094.002127.007967001690778900
2016-11-182158.002161.002124.002126.008060001721191100
2016-11-172116.002158.002114.002146.0010463002237931900
2016-11-162119.002125.002070.002099.0011885002485634600
2016-11-152110.002116.002087.002099.008776001841425700
2016-11-142051.002154.002051.002126.0019656004162121600
2016-11-111985.002000.001935.001952.009094001786211800
2016-11-101963.001986.001944.001972.0011367002236293800
2016-11-091987.001999.001850.001883.0011976002280798300
2016-11-081986.001999.001963.001986.007276001442781500
2016-11-071992.001992.001963.001979.008690001717899600
2016-11-042007.002008.001967.001970.007512001485776400
2016-11-022043.002051.002011.002020.008413001705589700
2016-11-012040.002072.002029.002070.008660001780244100
2016-10-312017.002032.002004.002029.006091001231297600
2016-10-282029.002041.002004.002023.0018310003706146800
2016-10-272015.002029.002005.002009.005077001021779800
2016-10-262010.002019.001991.002009.008196001646089100
2016-10-252010.002025.002001.002010.006936001395407400
2016-10-241972.002010.001958.002005.005013001000202800
2016-10-211991.001992.001967.001968.007313001445188500
2016-10-201932.001987.001924.001985.0012106002381163300
2016-10-191926.001937.001914.001933.008423001624532600
2016-10-181913.001929.001896.001922.0011668002237762000
2016-10-171929.001939.001920.001930.006646001281574300
2016-10-141953.001953.001923.001945.007350001425889700
2016-10-131951.001980.001936.001958.009646001887064800
2016-10-121931.001950.001927.001943.0011960002320425700
2016-10-111990.001995.001942.001946.0012093002369353200
2016-10-071948.001984.001946.001975.008560001685649300
2016-10-061965.001972.001948.001962.005794001135791500
2016-10-051973.001973.001945.001964.00471900925593900
2016-10-042000.002001.001951.001959.007224001418062400
2016-10-032038.002038.001995.002000.00485200974720300
2016-09-301982.002028.001966.002024.005491001103685700
2016-09-292034.002038.002004.002014.007489001512331300
2016-09-282031.002066.002001.002030.0010388002104881500
2016-09-271984.002040.001966.002038.009044001820489500
2016-09-262003.002003.001966.001972.008284001636399500
2016-09-231988.002006.001970.001998.007812001556351400
2016-09-211926.001989.001926.001988.009523001867314600
2016-09-201926.001973.001914.001930.009782001896263600
2016-09-161947.001947.001903.001920.0010348001984433600
2016-09-151913.001939.001901.001929.0010803002077932400
2016-09-141913.001933.001906.001914.00504000967437300
2016-09-131922.001943.001901.001914.007458001428953900
2016-09-121901.001915.001887.001910.007462001420508100
2016-09-091960.001978.001936.001941.006780001322581600
2016-09-081978.001979.001953.001970.008931001754611900
2016-09-071950.001977.001945.001974.005470001076231400
2016-09-061944.001963.001940.001956.006031001177116400
2016-09-051964.001966.001924.001936.006253001216099600
2016-09-021928.001958.001925.001941.007624001481297700
2016-09-011940.001958.001915.001937.007469001448435000
2016-08-311932.001949.001909.001938.006654001287292100
2016-08-301890.001914.001886.001901.005766001097349000
2016-08-291913.001920.001896.001907.00501700957357000
2016-08-261893.001902.001872.001882.008178001541832100
2016-08-251910.001918.001871.001884.009968001879921100
2016-08-241867.001880.001846.001874.009138001706146400
2016-08-231803.001846.001803.001831.0011754002150560000
2016-08-221770.001808.001750.001801.008436001509872000
2016-08-191849.001850.001762.001782.0018674003346027100
2016-08-181910.001916.001863.001868.0010440001966008800
2016-08-171950.001950.001835.001910.0022306004241115200
2016-08-162072.002083.001970.001978.0013497002705652700
2016-08-152093.002122.002074.002115.0012711002678227600
2016-08-122050.002099.002026.002037.0011806002423070000
2016-08-102005.002032.001979.002000.0014767002961295800
2016-08-091990.002016.001971.002012.00473300947461500
2016-08-081975.002004.001950.002001.008922001767756100
2016-08-051963.001986.001940.001941.00472500921764200
2016-08-041957.001975.001933.001974.006236001221905800
2016-08-031986.002002.001954.001956.009093001797593700
2016-08-022008.002034.002005.002023.008446001706438400
2016-08-012020.002034.001996.002018.005130001034485100
2016-07-292042.002068.001999.002054.008485001731633600
2016-07-282076.002077.002026.002041.007938001621222600
2016-07-272103.002108.002057.002088.007151001490011500
2016-07-262131.002136.002077.002089.00473100992213600
2016-07-252120.002145.002110.002124.004809001023095800
2016-07-222113.002150.002086.002097.005565001170942900
2016-07-212183.002184.002112.002135.005692001216926100
2016-07-202107.002135.002080.002133.008681001836338000
2016-07-192111.002131.002090.002123.007475001579904500
2016-07-152081.002100.002045.002080.0013283002748796400
2016-07-142077.002101.002059.002092.0011622002419372000
2016-07-132141.002141.002094.002116.009935002102657800
2016-07-122100.002162.002091.002127.009815002092277000
2016-07-112037.002088.002034.002061.005216001078147400
2016-07-082094.002117.002008.002019.0012250002514152600
2016-07-072131.002172.002084.002093.0011748002485191700
2016-07-062001.002087.001999.002082.0011706002394380600
2016-07-052050.002054.002010.002045.005699001158777200
2016-07-042045.002056.002002.002055.007293001487281800
2016-07-012074.002080.002032.002056.008694001779483300
2016-06-302131.002147.002083.002083.0010822002271849100
2016-06-292091.002138.002056.002131.009127001930352900
2016-06-282055.002101.002027.002071.009647002000051600
2016-06-272046.002079.002032.002074.008216001694790900
2016-06-242143.002160.001970.001996.0010117002066880000
2016-06-232152.002162.002132.002156.004915001056733700
2016-06-222180.002187.002133.002154.005326001148758200
2016-06-212119.002184.002112.002175.004874001050559600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog