KabuInsight

飯田グループホールディングス

3291
プライム/不動産業/Iida Group Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,458.52,502.02,453.02,476.5+23.5+0.96%794,400
2026-03-122,471.02,477.02,438.52,453.0-42.5-1.70%620,200
2026-03-112,505.02,516.52,494.52,495.5+6.0+0.24%461,100
2026-03-102,500.02,517.02,486.52,489.5+18.5+0.75%564,500
2026-03-092,410.52,481.52,400.02,471.0-38.5-1.53%588,200
2026-03-062,500.02,538.52,484.02,509.5-17.5-0.69%512,800
2026-03-052,542.02,584.52,506.02,527.0-23.5-0.92%783,300
2026-03-042,537.52,580.52,508.02,550.5-55.0-2.11%686,100
2026-03-032,686.52,692.02,595.52,605.5-131.0-4.79%593,600
2026-03-022,731.02,760.02,693.52,736.5-44.5-1.60%441,900
2026-02-272,780.52,794.02,755.02,781.0+23.5+0.85%521,600
2026-02-262,765.02,785.02,752.02,757.5+16.5+0.60%434,700
2026-02-252,747.02,757.52,721.52,741.0+23.0+0.85%489,300
2026-02-242,718.52,736.02,700.02,718.0+3.5+0.13%447,200
2026-02-202,698.02,730.02,682.02,714.5-15.0-0.55%373,600
2026-02-192,686.52,732.02,666.02,729.5+31.0+1.15%368,700
2026-02-182,695.02,715.02,679.52,698.5+33.0+1.24%308,700
2026-02-172,659.02,689.52,650.52,665.5+4.5+0.17%296,000
2026-02-162,655.02,666.02,636.02,661.0+6.0+0.23%327,300
2026-02-132,654.02,697.52,638.02,655.0-49.0-1.81%485,000
2026-02-122,721.52,740.02,681.52,704.0-35.5-1.30%625,100
2026-02-102,686.02,739.52,663.02,739.5+78.0+2.93%636,900
2026-02-092,671.02,688.02,653.52,661.5+28.5+1.08%446,500
2026-02-062,596.02,640.52,589.52,633.0+24.0+0.92%371,500
2026-02-052,615.02,618.52,596.52,609.0+34.5+1.34%406,000
2026-02-042,560.02,594.02,549.02,574.5+18.0+0.70%454,300
2026-02-032,525.02,569.02,521.52,556.5+42.5+1.69%339,500
2026-02-022,563.02,571.52,513.02,514.0-35.0-1.37%326,900
2026-01-302,535.02,556.52,519.02,549.0+30.0+1.19%456,500
2026-01-292,490.02,529.52,466.02,519.0+27.5+1.10%387,300
2026-01-282,501.02,514.02,490.52,491.5-44.5-1.75%382,500
2026-01-272,535.02,539.52,508.02,536.0-14.5-0.57%316,600
2026-01-262,548.02,561.02,537.52,550.5-23.5-0.91%275,800
2026-01-232,580.02,602.52,570.52,574.0-21.0-0.81%318,700
2026-01-222,588.02,604.52,572.02,595.0+45.5+1.78%285,400
2026-01-212,570.02,575.52,542.52,549.5-49.0-1.89%345,900
2026-01-202,610.02,611.02,573.52,598.5-10.5-0.40%304,000
2026-01-192,609.52,617.52,565.02,609.00.00.00%313,900
2026-01-162,584.02,616.02,583.52,609.0-2.0-0.08%202,400
2026-01-152,594.02,619.02,573.52,611.0+7.5+0.29%239,800
2026-01-142,591.52,605.02,582.02,603.5+21.5+0.83%336,400
2026-01-132,598.02,606.52,572.52,582.0+19.0+0.74%299,000
2026-01-092,544.52,575.02,540.52,563.0+42.5+1.69%434,400
2026-01-082,545.02,556.52,518.52,520.5-40.5-1.58%553,400
2026-01-072,540.02,561.02,522.52,561.0-19.0-0.74%515,600
2026-01-062,548.52,584.52,544.52,580.0+50.0+1.98%290,000
2026-01-052,520.52,542.02,516.52,530.0+13.5+0.54%274,100
2025-12-302,529.02,529.02,504.02,516.5-1.0-0.04%292,300
2025-12-292,521.02,521.02,501.02,517.5+14.5+0.58%300,300
2025-12-262,531.02,539.52,500.52,503.0-17.0-0.67%251,200
2025-12-252,517.02,526.02,494.52,520.0+36.0+1.45%199,900
2025-12-242,495.02,508.02,479.52,484.0-4.0-0.16%292,000
2025-12-232,474.02,491.02,465.02,488.0+16.0+0.65%248,300
2025-12-222,478.52,479.02,454.52,472.0+16.5+0.67%245,600
2025-12-192,461.02,470.02,449.02,455.5-5.5-0.22%342,900
2025-12-182,449.52,468.02,431.02,461.0+24.5+1.01%316,700
2025-12-172,445.02,447.02,426.02,436.5-3.0-0.12%334,400
2025-12-162,452.02,453.02,437.02,439.5-11.0-0.45%233,600
2025-12-152,446.02,453.02,421.02,450.5+16.5+0.68%334,600
2025-12-122,444.02,444.02,425.52,434.0+15.0+0.62%441,400
2025-12-112,436.52,439.52,404.02,419.0-2.0-0.08%323,400
2025-12-102,418.52,426.02,410.02,421.0+20.0+0.83%302,200
2025-12-092,434.02,439.02,391.52,401.0-33.0-1.36%297,500
2025-12-082,434.02,436.52,406.02,434.0+28.5+1.18%208,700
2025-12-052,423.02,441.52,389.52,405.5-49.0-2.00%357,000
2025-12-042,431.52,461.02,420.02,454.5+23.0+0.95%280,000
2025-12-032,414.02,442.52,407.52,431.5+0.5+0.02%263,200
2025-12-022,448.52,448.52,419.52,431.0-21.5-0.88%274,300
2025-12-012,469.52,487.52,450.52,452.5-27.5-1.11%346,100
2025-11-282,470.02,484.02,466.52,480.0+9.5+0.38%492,700
2025-11-272,480.02,489.52,462.02,470.5-8.5-0.34%340,500
2025-11-262,470.02,493.02,445.02,479.0+35.5+1.45%493,500
2025-11-252,399.02,453.52,385.52,443.5+58.0+2.43%403,000
2025-11-212,331.52,387.02,325.52,385.5+54.0+2.32%580,700
2025-11-202,348.52,353.02,328.52,331.5-7.0-0.30%478,800
2025-11-192,331.02,354.02,326.52,338.5+12.5+0.54%384,000
2025-11-182,359.02,377.52,321.02,326.0-52.0-2.19%402,000
2025-11-172,367.02,379.52,352.52,378.0+10.0+0.42%358,000
2025-11-142,355.52,382.02,354.02,368.0-1.0-0.04%371,000
2025-11-132,370.02,373.52,356.02,369.0+14.5+0.62%405,600
2025-11-122,460.02,460.02,345.52,354.5-90.5-3.70%802,300
2025-11-112,425.02,445.02,408.52,445.0+36.5+1.52%399,000
2025-11-102,392.02,414.02,374.02,408.5+35.0+1.47%277,600
2025-11-072,357.02,373.52,351.02,373.5+26.5+1.13%260,700
2025-11-062,355.52,370.52,338.02,347.0-14.0-0.59%398,100
2025-11-052,364.52,377.52,327.02,361.0+9.5+0.40%306,100
2025-11-042,363.52,370.52,343.02,351.5-11.5-0.49%297,100
2025-10-312,358.52,375.52,347.02,363.0+12.0+0.51%358,500
2025-10-302,328.02,357.52,301.52,351.0+14.0+0.60%2,131,100
2025-10-292,391.02,393.52,337.02,337.0-56.5-2.36%357,000
2025-10-282,412.52,430.02,384.02,393.5-38.0-1.56%372,600
2025-10-272,460.02,461.52,431.52,431.5-0.5-0.02%291,200
2025-10-242,419.02,443.02,411.02,432.0-3.0-0.12%272,200
2025-10-232,417.52,435.52,405.52,435.0+22.5+0.93%298,700
2025-10-222,375.52,420.52,358.02,412.5+49.0+2.07%348,800
2025-10-212,364.52,368.52,349.02,363.5+10.5+0.45%326,500
2025-10-202,366.02,372.52,338.52,353.0+24.0+1.03%293,200
2025-10-172,347.02,347.02,318.02,329.0-18.0-0.77%264,100
2025-10-162,366.02,376.02,343.52,347.0-9.0-0.38%293,500
2025-10-152,355.02,366.02,343.02,356.0+36.0+1.55%391,200
2025-10-142,310.52,338.02,300.02,320.0-28.0-1.19%464,700
2025-10-102,350.02,362.52,340.52,348.0-36.0-1.51%450,400
2025-10-092,342.02,387.52,337.02,384.0+42.5+1.82%476,000
2025-10-082,390.02,398.02,333.02,341.5-31.5-1.33%530,800
2025-10-072,341.52,377.52,329.02,373.0+34.5+1.48%494,200
2025-10-062,330.52,346.52,300.52,338.5+58.0+2.54%464,000
2025-10-032,273.52,283.52,250.02,280.5+12.5+0.55%295,600
2025-10-022,268.52,269.52,235.52,268.0-13.5-0.59%448,700
2025-10-012,340.52,342.52,270.02,281.5-80.0-3.39%546,200
2025-09-302,367.02,369.02,340.52,361.5-11.0-0.46%420,600
2025-09-292,386.52,386.52,355.52,372.5-60.5-2.49%407,300
2025-09-262,408.02,445.52,406.02,433.0+26.5+1.10%455,600
2025-09-252,430.02,431.02,397.02,406.5+14.0+0.59%406,800
2025-09-242,409.52,412.52,377.52,392.5-11.0-0.46%415,000
2025-09-222,403.02,418.52,395.02,403.5-13.0-0.54%317,800
2025-09-192,413.52,428.52,399.52,416.5+5.0+0.21%653,500
2025-09-182,420.52,420.52,397.02,411.5+5.5+0.23%288,700
2025-09-172,425.02,425.02,388.02,406.0-11.5-0.48%267,400
2025-09-162,399.52,428.02,394.52,417.5-3.0-0.12%291,100
2025-09-122,439.52,441.52,405.52,420.5——504,700

直近120営業日分を表示