飯田グループホールディングス株式会社 (3291)

3291
🏛️ 日本 →
2,433.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,402.00 2,410.00 2,395.00 2,409.50 20.7K
09:05 2,410.00 2,410.50 2,406.00 2,406.00 6.2K
09:10 2,407.00 2,411.00 2,405.00 2,411.00 3.5K
09:15 2,412.00 2,416.50 2,411.00 2,416.50 3.9K
09:20 2,417.50 2,418.50 2,410.00 2,411.50 4.8K
09:25 2,412.00 2,414.50 2,411.00 2,413.00 3.5K
09:30 2,411.00 2,412.00 2,409.50 2,410.50 2.8K
09:35 2,410.00 2,414.50 2,409.00 2,412.00 3.6K
09:40 2,412.50 2,414.00 2,412.50 2,412.50 1.2K
09:45 2,412.50 2,412.50 2,410.00 2,411.50 4.0K
09:50 2,410.50 2,413.00 2,409.50 2,413.00 2.4K
09:55 2,412.00 2,412.00 2,408.00 2,409.50 1.1K
10:00 2,406.50 2,406.50 2,404.50 2,404.50 2.7K
10:05 2,405.00 2,413.50 2,405.00 2,413.50 3.8K
10:10 2,414.00 2,415.00 2,412.00 2,412.00 2.2K
10:15 2,411.50 2,412.50 2,410.50 2,410.50 1.3K
10:20 2,409.50 2,412.00 2,409.00 2,411.50 2.6K
10:25 2,411.50 2,411.50 2,408.50 2,408.50 2.7K
10:30 2,408.00 2,408.00 2,406.50 2,407.00 2.3K
10:35 2,407.50 2,412.00 2,407.50 2,409.00 3.7K
10:40 2,409.00 2,410.00 2,409.00 2,410.00 1.3K
10:45 2,410.50 2,410.50 2,407.00 2,407.00 1.7K
10:50 2,406.50 2,409.00 2,406.50 2,409.00 1.6K
10:55 2,408.00 2,409.50 2,407.50 2,409.50 2.0K
11:00 2,410.50 2,411.00 2,410.00 2,410.00 1.8K
11:05 2,409.50 2,411.00 2,409.00 2,411.00 2.4K
11:10 2,411.00 2,412.00 2,411.00 2,412.00 1.7K
11:15 2,412.00 2,414.00 2,412.00 2,413.50 2.0K
11:20 2,413.00 2,414.50 2,412.50 2,414.50 2.5K
11:25 2,413.50 2,413.50 2,411.50 2,412.50 1.8K
11:30 2,412.00 2,412.00 2,412.00 2,412.00 0.1K
12:30 2,412.50 2,413.50 2,408.50 2,409.00 9.1K
12:35 2,408.00 2,408.50 2,406.50 2,408.50 2.4K
12:40 2,409.00 2,409.00 2,407.50 2,408.00 2.9K
12:45 2,408.50 2,408.50 2,407.00 2,408.00 2.4K
12:50 2,408.00 2,409.00 2,408.00 2,409.00 1.3K
12:55 2,409.50 2,410.50 2,409.50 2,410.00 1.7K
13:00 2,409.50 2,411.50 2,409.50 2,411.50 1.9K
13:05 2,411.50 2,412.00 2,410.00 2,410.00 3.0K
13:10 2,410.00 2,410.00 2,409.00 2,409.00 1.4K
13:15 2,409.00 2,409.00 2,408.00 2,409.00 2.2K
13:20 2,410.00 2,410.50 2,408.50 2,409.50 2.2K
13:25 2,410.00 2,410.00 2,409.00 2,409.00 2.3K
13:30 2,408.50 2,410.00 2,408.50 2,410.00 1.8K
13:35 2,409.50 2,410.50 2,409.00 2,409.00 2.2K
13:40 2,409.50 2,409.50 2,408.50 2,408.50 1.8K
13:45 2,408.50 2,408.50 2,406.50 2,406.50 2.0K
13:50 2,406.00 2,407.00 2,405.50 2,406.50 3.4K
13:55 2,406.50 2,408.50 2,406.50 2,408.00 2.6K
14:00 2,408.00 2,408.00 2,406.00 2,406.00 2.5K
14:05 2,406.50 2,406.50 2,405.00 2,405.00 2.3K
14:10 2,406.50 2,406.50 2,406.00 2,406.00 2.6K
14:15 2,406.00 2,406.50 2,405.00 2,405.00 1.8K
14:20 2,405.00 2,405.00 2,403.00 2,403.50 3.1K
14:25 2,403.00 2,404.00 2,402.50 2,403.00 1.9K
14:30 2,403.00 2,403.00 2,400.50 2,400.50 2.8K
14:35 2,401.00 2,402.00 2,400.00 2,402.00 1.5K
14:40 2,401.50 2,403.00 2,401.00 2,403.00 3.0K
14:45 2,402.00 2,403.50 2,402.00 2,403.50 2.8K
14:50 2,403.00 2,404.00 2,402.50 2,402.50 2.0K
14:55 2,402.00 2,402.00 2,400.00 2,401.00 3.0K
15:00 2,400.50 2,402.00 2,399.00 2,400.50 3.9K
15:05 2,401.00 2,401.00 2,400.50 2,401.00 2.7K
15:10 2,401.50 2,402.00 2,400.50 2,400.50 3.4K
15:15 2,400.00 2,400.50 2,399.00 2,400.00 4.5K
15:20 2,399.50 2,404.00 2,398.50 2,403.00 8.9K
15:30 2,403.50 2,403.50 2,403.50 2,403.50 120.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,408.00 2,445.50 2,406.00 2,433.00 0.5M
2025-09-25 2,430.00 2,431.00 2,397.00 2,406.50 0.4M
2025-09-24 2,409.50 2,412.50 2,377.50 2,392.50 0.4M
2025-09-22 2,403.00 2,418.50 2,395.00 2,403.50 0.3M
2025-09-19 2,413.50 2,428.50 2,399.50 2,416.50 0.7M
2025-09-18 2,420.50 2,420.50 2,397.00 2,411.50 0.3M
2025-09-17 2,425.00 2,425.00 2,388.00 2,406.00 0.3M
2025-09-16 2,399.50 2,428.00 2,394.50 2,417.50 0.3M
2025-09-12 2,439.50 2,441.50 2,405.50 2,420.50 0.5M
2025-09-11 2,426.00 2,434.00 2,394.50 2,408.50 0.4M
2025-09-10 2,438.00 2,443.50 2,420.00 2,427.50 0.3M
2025-09-09 2,450.00 2,468.00 2,439.00 2,453.50 0.4M
2025-09-08 2,420.00 2,449.00 2,405.50 2,432.50 0.3M
2025-09-05 2,399.50 2,420.50 2,388.00 2,416.50 0.5M
2025-09-04 2,385.00 2,406.00 2,363.50 2,397.50 0.4M
2025-09-03 2,365.00 2,392.50 2,357.00 2,375.50 0.5M
2025-09-02 2,368.50 2,389.50 2,361.50 2,389.50 0.4M
2025-09-01 2,330.00 2,371.50 2,312.50 2,353.00 0.3M
2025-08-29 2,329.00 2,334.00 2,317.50 2,321.50 0.4M
2025-08-28 2,330.00 2,347.00 2,328.50 2,345.00 0.4M
2025-08-27 2,282.00 2,332.00 2,270.00 2,329.50 0.4M
2025-08-26 2,299.50 2,300.50 2,275.50 2,277.00 0.5M
2025-08-25 2,308.00 2,320.00 2,299.50 2,312.50 0.4M
2025-08-22 2,301.50 2,304.50 2,285.50 2,297.50 0.2M
2025-08-21 2,305.50 2,318.00 2,290.00 2,318.00 0.3M
2025-08-20 2,318.00 2,338.00 2,300.00 2,322.50 0.3M
2025-08-19 2,271.00 2,308.50 2,270.00 2,301.50 0.5M
2025-08-18 2,272.00 2,292.00 2,271.00 2,280.00 0.4M
2025-08-15 2,269.00 2,282.00 2,262.00 2,272.00 0.4M
2025-08-14 2,269.50 2,300.00 2,249.50 2,283.50 0.6M
2025-08-13 2,257.00 2,279.50 2,249.00 2,279.50 0.7M
2025-08-12 2,300.00 2,356.00 2,222.00 2,231.00 1.2M
2025-08-08 2,220.00 2,241.50 2,211.00 2,226.50 0.7M
2025-08-07 2,196.00 2,222.00 2,196.00 2,202.00 0.5M
2025-08-06 2,164.00 2,201.50 2,163.50 2,187.50 0.4M
2025-08-05 2,156.00 2,173.00 2,151.00 2,156.00 0.3M
2025-08-04 2,120.50 2,165.00 2,118.00 2,155.50 0.4M
2025-08-01 2,142.50 2,162.00 2,142.50 2,159.50 0.4M
2025-07-31 2,132.00 2,141.00 2,122.50 2,128.00 0.5M
2025-07-30 2,103.50 2,124.50 2,102.00 2,124.50 0.3M
2025-07-29 2,115.00 2,123.50 2,102.00 2,107.00 0.4M
2025-07-28 2,117.00 2,132.50 2,115.50 2,120.50 0.3M
2025-07-25 2,133.00 2,135.00 2,115.50 2,117.00 0.3M
2025-07-24 2,132.50 2,148.00 2,122.00 2,133.00 0.4M
2025-07-23 2,092.50 2,132.50 2,051.00 2,117.50 0.7M
2025-07-22 2,053.00 2,073.00 2,047.00 2,052.00 0.3M
2025-07-18 2,068.00 2,068.50 2,052.50 2,063.50 0.5M
2025-07-17 2,048.50 2,070.00 2,045.00 2,064.50 0.3M
2025-07-16 2,082.00 2,082.00 2,049.00 2,049.00 0.4M
2025-07-15 2,110.00 2,110.00 2,096.00 2,100.00 0.4M
2025-07-14 2,092.00 2,103.00 2,085.50 2,103.00 0.3M
2025-07-11 2,090.00 2,109.50 2,088.00 2,101.50 0.3M
2025-07-10 2,090.50 2,091.00 2,070.50 2,075.50 0.5M
2025-07-09 2,088.00 2,099.50 2,084.00 2,094.00 0.4M
2025-07-08 2,067.00 2,075.00 2,056.50 2,070.00 0.7M
2025-07-07 2,100.00 2,114.50 2,074.00 2,082.00 0.4M
2025-07-04 2,094.50 2,100.50 2,080.50 2,093.00 0.6M
2025-07-03 2,097.00 2,115.00 2,095.00 2,107.50 0.7M
2025-07-02 2,072.00 2,109.50 2,069.00 2,087.50 0.7M
2025-07-01 2,050.50 2,107.50 2,050.00 2,062.00 1.1M
2025-06-30 2,035.00 2,043.50 2,030.50 2,032.50 0.6M
2025-06-27 2,033.00 2,033.00 2,017.00 2,027.00 0.4M
2025-06-26 2,005.00 2,023.00 2,003.50 2,023.00 0.3M
2025-06-25 2,014.00 2,037.00 2,014.00 2,023.00 0.6M
2025-06-24 2,017.50 2,024.00 2,002.50 2,012.00 0.6M
2025-06-23 1,980.00 1,998.00 1,972.00 1,990.50 0.6M
2025-06-20 1,982.00 1,990.00 1,968.50 1,968.50 1.0M
2025-06-19 1,999.00 2,001.50 1,983.50 1,988.00 0.4M
2025-06-18 1,968.50 1,987.50 1,966.00 1,987.50 0.5M
2025-06-17 1,974.50 1,989.50 1,974.50 1,979.50 0.4M
2025-06-16 1,990.00 1,993.50 1,974.00 1,977.50 0.4M
2025-06-13 1,989.00 1,994.50 1,974.00 1,980.00 0.7M
2025-06-12 2,012.00 2,015.50 1,998.50 2,003.50 0.3M
2025-06-11 2,013.00 2,019.00 2,002.50 2,017.00 0.3M
2025-06-10 2,007.50 2,017.50 1,997.00 2,005.50 0.5M
2025-06-09 1,999.50 2,009.00 1,992.50 2,003.00 0.4M
2025-06-06 1,998.00 2,005.50 1,984.50 1,993.00 0.5M
2025-06-05 2,005.00 2,017.50 1,997.00 2,003.00 0.4M
2025-06-04 2,014.50 2,025.50 2,012.50 2,014.00 0.3M
2025-06-03 2,027.00 2,031.50 2,011.50 2,020.50 0.3M
2025-06-02 2,019.00 2,047.50 2,017.50 2,031.50 0.3M
2025-05-30 2,022.00 2,034.00 2,017.00 2,028.00 0.4M
2025-05-29 2,021.00 2,040.00 2,021.00 2,036.00 0.4M
2025-05-28 2,033.50 2,041.50 2,020.00 2,021.00 0.4M
2025-05-27 2,020.00 2,023.50 2,006.00 2,020.50 0.3M
2025-05-26 2,010.00 2,027.00 2,003.00 2,018.50 0.4M
2025-05-23 2,017.50 2,027.00 2,003.00 2,018.00 0.6M
2025-05-22 2,018.00 2,042.00 2,013.50 2,017.00 0.7M
2025-05-21 2,061.00 2,076.00 2,049.00 2,052.50 0.5M
2025-05-20 2,064.00 2,084.00 2,043.00 2,052.00 0.7M
2025-05-19 2,017.50 2,076.50 2,010.00 2,053.00 1.1M
2025-05-16 2,006.50 2,022.00 1,978.50 1,991.50 1.9M
2025-05-15 2,165.50 2,194.50 2,155.00 2,156.50 0.3M
2025-05-14 2,229.50 2,232.00 2,183.00 2,202.00 0.4M
2025-05-13 2,263.00 2,271.50 2,240.00 2,250.00 0.2M
2025-05-12 2,274.00 2,281.00 2,252.00 2,265.00 0.2M
2025-05-09 2,260.50 2,288.50 2,251.50 2,274.50 0.3M
2025-05-08 2,260.00 2,260.00 2,238.00 2,254.00 0.3M
2025-05-07 2,257.00 2,273.00 2,235.00 2,260.00 0.4M
2025-05-02 2,245.50 2,262.00 2,232.50 2,254.00 0.3M
2025-05-01 2,254.00 2,263.00 2,231.50 2,250.50 0.3M
2025-04-30 2,261.50 2,265.50 2,236.50 2,256.50 0.3M
2025-04-28 2,251.00 2,278.00 2,245.00 2,261.00 0.4M
2025-04-25 2,267.50 2,291.50 2,257.50 2,257.50 0.4M
2025-04-24 2,287.00 2,287.00 2,260.00 2,260.00 0.2M
2025-04-23 2,287.00 2,288.50 2,267.50 2,280.00 0.4M
2025-04-22 2,249.00 2,263.00 2,231.50 2,250.00 0.3M
2025-04-21 2,278.00 2,284.50 2,241.00 2,241.00 0.2M
2025-04-18 2,249.50 2,265.50 2,237.00 2,260.00 0.2M
2025-04-17 2,212.00 2,228.00 2,201.00 2,222.50 0.2M
2025-04-16 2,192.00 2,212.00 2,192.00 2,212.00 0.2M
2025-04-15 2,207.50 2,219.00 2,184.00 2,192.00 0.2M
2025-04-14 2,209.50 2,212.50 2,189.00 2,200.00 0.3M
2025-04-11 2,109.00 2,170.00 2,074.00 2,164.50 0.5M
2025-04-10 2,250.00 2,250.00 2,201.50 2,239.00 0.4M
2025-04-09 2,124.00 2,147.00 2,085.50 2,120.00 0.6M
2025-04-08 2,174.00 2,207.00 2,136.00 2,165.50 0.5M
2025-04-07 2,129.00 2,186.50 2,079.00 2,124.00 0.6M
2025-04-04 2,231.50 2,267.00 2,214.00 2,229.00 0.5M
2025-04-03 2,202.50 2,266.00 2,202.50 2,256.00 0.4M
2025-04-02 2,332.50 2,333.00 2,299.50 2,302.50 0.4M
2025-04-01 2,311.50 2,351.00 2,311.50 2,318.50 0.4M
2025-03-31 2,293.00 2,304.00 2,267.00 2,280.50 0.4M
2025-03-28 2,340.00 2,342.50 2,318.00 2,334.00 0.7M
2025-03-27 2,375.00 2,395.50 2,368.00 2,391.50 1.0M
2025-03-26 2,377.00 2,397.00 2,358.50 2,382.50 0.8M
2025-03-25 2,344.50 2,378.00 2,331.00 2,367.50 0.5M
2025-03-24 2,334.00 2,357.50 2,310.00 2,329.50 0.6M
2025-03-21 2,332.00 2,361.00 2,330.50 2,342.00 0.7M
2025-03-19 2,326.00 2,347.00 2,323.00 2,329.50 0.4M
2025-03-18 2,321.00 2,332.50 2,311.00 2,314.50 0.4M
2025-03-17 2,276.50 2,325.50 2,274.50 2,312.50 0.5M
2025-03-14 2,267.50 2,277.00 2,251.50 2,251.50 0.5M
2025-03-13 2,273.00 2,297.50 2,258.00 2,270.50 0.4M
2025-03-12 2,246.00 2,289.50 2,244.00 2,283.00 0.4M
2025-03-11 2,299.00 2,299.00 2,239.50 2,260.50 0.4M
2025-03-10 2,300.00 2,316.00 2,283.00 2,306.00 0.3M
2025-03-07 2,274.00 2,303.50 2,266.00 2,303.00 0.4M
2025-03-06 2,288.00 2,306.50 2,276.00 2,289.50 0.4M
2025-03-05 2,301.00 2,310.00 2,273.00 2,281.00 0.4M
2025-03-04 2,261.00 2,315.00 2,250.50 2,282.00 0.6M
2025-03-03 2,245.50 2,281.50 2,241.50 2,270.00 0.4M
2025-02-28 2,240.50 2,249.50 2,218.00 2,245.50 0.4M
2025-02-27 2,247.50 2,261.00 2,233.50 2,260.50 0.3M
2025-02-26 2,240.50 2,257.00 2,219.00 2,248.00 0.2M
2025-02-25 2,207.50 2,248.00 2,203.50 2,240.00 0.3M
2025-02-21 2,216.50 2,243.00 2,215.50 2,223.50 0.3M
2025-02-20 2,274.00 2,300.00 2,216.50 2,229.50 0.6M
2025-02-19 2,283.00 2,311.00 2,281.50 2,289.50 0.3M
2025-02-18 2,283.00 2,300.50 2,277.00 2,290.00 0.5M
2025-02-17 2,322.50 2,330.00 2,296.00 2,308.00 0.4M
2025-02-14 2,306.50 2,324.50 2,293.50 2,305.00 0.5M
2025-02-13 2,272.00 2,291.00 2,249.00 2,291.00 0.6M
2025-02-12 2,268.00 2,303.00 2,205.00 2,222.00 0.8M
2025-02-10 2,313.00 2,313.00 2,268.00 2,268.00 0.4M
2025-02-07 2,308.00 2,320.00 2,286.50 2,315.50 0.2M
2025-02-06 2,330.00 2,332.00 2,309.00 2,309.00 0.3M
2025-02-05 2,292.00 2,313.50 2,286.00 2,311.00 0.3M
2025-02-04 2,300.00 2,307.50 2,282.00 2,292.50 0.4M
2025-02-03 2,320.00 2,331.50 2,267.00 2,284.00 0.7M
2025-01-31 2,378.00 2,381.00 2,344.50 2,357.00 0.3M
2025-01-30 2,367.00 2,400.00 2,359.50 2,394.50 0.4M
2025-01-29 2,346.50 2,405.00 2,336.50 2,382.50 0.6M
2025-01-28 2,331.00 2,352.00 2,316.00 2,346.50 0.4M
2025-01-27 2,290.00 2,331.50 2,271.00 2,313.50 0.5M
2025-01-24 2,272.00 2,280.50 2,238.50 2,248.00 0.5M
2025-01-23 2,228.00 2,247.50 2,222.50 2,242.00 0.2M
2025-01-22 2,257.50 2,265.00 2,239.50 2,243.00 0.2M
2025-01-21 2,242.50 2,266.00 2,239.50 2,258.00 0.2M
2025-01-20 2,225.50 2,265.00 2,225.50 2,239.50 0.3M
2025-01-17 2,205.50 2,238.50 2,200.50 2,218.00 0.4M
2025-01-16 2,227.50 2,230.00 2,206.50 2,212.00 0.3M
2025-01-15 2,225.50 2,231.50 2,197.00 2,221.00 0.6M
2025-01-14 2,236.00 2,258.00 2,222.50 2,236.00 0.5M
2025-01-10 2,221.50 2,236.00 2,206.50 2,229.00 0.5M
2025-01-09 2,270.00 2,270.00 2,196.50 2,212.50 0.9M
2025-01-08 2,319.00 2,319.00 2,270.50 2,290.50 0.8M
2025-01-07 2,345.00 2,349.00 2,304.00 2,331.00 0.5M
2025-01-06 2,380.50 2,395.00 2,350.00 2,360.00 0.6M