| 2013 |
| 10/28 | 2,595 | 2,642 | 2,505 | 2,551 | -1.09% | 523,300 | 687億7122万 | +5.68% |
| 10/25 | 2,553 | 2,592 | 2,553 | 2,579 | +1.06% | 239,500 | 695億2606万 | +7.06% |
| 10/24 | 2,511 | 2,555 | 2,504 | 2,552 | +0.83% | 167,800 | 687億9818万 | +6.24% |
| 10/23 | 2,521 | 2,549 | 2,517 | 2,531 | +0.52% | 275,000 | 682億3205万 | +5.77% |
| 10/22 | 2,524 | 2,524 | 2,505 | 2,518 | +0.08% | 127,700 | 678億8159万 | +5.58% |
| 10/21 | 2,525 | 2,549 | 2,504 | 2,516 | -0.24% | 119,800 | 678億2767万 | +5.85% |
| 10/18 | 2,489 | 2,538 | 2,489 | 2,522 | +1.33% | 156,400 | 679億8942万 | +6.32% |
| 10/17 | 2,477 | 2,500 | 2,462 | 2,489 | +1.59% | 226,700 | 670億9979万 | +5.11% |
| 10/16 | 2,490 | 2,505 | 2,445 | 2,450 | -1.61% | 148,600 | 660億4841万 | +3.73% |
| 10/15 | 2,468 | 2,695 | 2,462 | 2,490 | +2.98% | 257,400 | 671億2675万 | +5.73% |
| 10/11 | 2,400 | 2,428 | 2,400 | 2,418 | +1.34% | 81,800 | 651億8573万 | +3.07% |
| 10/10 | 2,350 | 2,409 | 2,350 | 2,386 | +2.23% | 153,800 | 643億2306万 | +1.97% |
| 10/09 | 2,226 | 2,336 | 2,226 | 2,334 | +3.6% | 95,800 | 629億2122万 | +0.13% |
| 10/08 | 2,193 | 2,260 | 2,182 | 2,253 | +1.58% | 71,000 | 607億3757万 | -2.89% |
| 10/07 | 2,243 | 2,250 | 2,202 | 2,218 | -2.03% | 60,400 | 597億9403万 | -4.02% |
| 10/04 | 2,327 | 2,327 | 2,200 | 2,264 | -2.67% | 81,100 | 610億3412万 | -1.74% |
| 10/03 | 2,359 | 2,370 | 2,300 | 2,326 | -1.4% | 50,400 | 627億555万 | +1.39% |
| 10/02 | 2,345 | 2,374 | 2,338 | 2,359 | +0.68% | 58,300 | 635億9518万 | +3.33% |
| 10/01 | （IR情報）16:00 「飯田グループホールディングス株式会社」の新規上場承認について |
| 10/01 | 2,310 | 2,365 | 2,310 | 2,343 | +1.56% | 101,700 | 631億6384万 | +3.22% |
| 09/30 | 2,364 | 2,365 | 2,305 | 2,307 | -2.45% | 77,100 | 621億9334万 | +2.22% |
| 09/27 | 2,363 | 2,371 | 2,334 | 2,365 | +0.08% | 37,400 | 637億5693万 | +5.3% |
| 09/26 | 2,353 | 2,382 | 2,330 | 2,363 | -1.54% | 51,000 | 637億301万 | +5.96% |
| 09/25 | 2,410 | 2,428 | 2,346 | 2,400 | -0.25% | 47,700 | 647億48万 | +8.4% |
| 09/24 | 2,380 | 2,416 | 2,360 | 2,406 | -0.25% | 50,500 | 648億6223万 | +9.71% |
| 09/20 | 2,435 | 2,438 | 2,406 | 2,412 | -0.7% | 56,200 | 650億2398万 | +11.15% |
| 09/19 | 2,410 | 2,439 | 2,394 | 2,429 | +1.25% | 58,000 | 654億8228万 | +13.13% |
| 09/18 | 2,334 | 2,411 | 2,334 | 2,399 | +3.23% | 118,900 | 646億7352万 | +12.95% |
| 09/17 | 2,328 | 2,351 | 2,320 | 2,324 | -0.09% | 53,300 | 626億5163万 | +10.67% |
| 09/13 | 2,307 | 2,372 | 2,274 | 2,326 | -0.04% | 115,800 | 627億555万 | +11.99% |
| 09/12 | 2,356 | 2,400 | 2,304 | 2,327 | -2.68% | 114,000 | 627億3251万 | +13.24% |
| 09/11 | 2,447 | 2,480 | 2,376 | 2,391 | -1.52% | 83,700 | 644億5785万 | +17.55% |
| 09/10 | 2,350 | 2,436 | 2,350 | 2,428 | +4.21% | 165,700 | 654億5532万 | +20.62% |
| 09/09 | 2,320 | 2,387 | 2,308 | 2,330 | +2.19% | 104,700 | 628億1338万 | +16.91% |
| 09/06 | 2,270 | 2,284 | 2,236 | 2,280 | +0.48% | 81,000 | 614億6545万 | +15.38% |
| 09/05 | 2,261 | 2,278 | 2,245 | 2,269 | +0.8% | 114,300 | 611億6891万 | +15.59% |
| 09/04 | 2,152 | 2,257 | 2,148 | 2,251 | +4.16% | 171,800 | 606億8366万 | +15.55% |
| 09/03 | 2,098 | 2,165 | 2,097 | 2,161 | +3.84% | 136,900 | 582億5739万 | +11.91% |
| 09/02 | 2,028 | 2,099 | 2,018 | 2,081 | +2.61% | 109,600 | 561億71万 | +8.39% |
| 08/30 | 2,040 | 2,040 | 1,998 | 2,028 | +0.3% | 84,000 | 546億7190万 | +6.01% |
| 08/29 | 2,013 | 2,048 | 2,012 | 2,022 | +0.45% | 71,200 | 545億1015万 | +5.86% |
| 08/28 | 2,010 | 2,045 | 1,999 | 2,013 | -2.04% | 84,800 | 542億6753万 | +5.45% |
| 08/27 | 2,032 | 2,077 | 2,017 | 2,055 | +0.39% | 90,600 | 553億9978万 | +7.48% |
| 08/26 | 2,025 | 2,050 | 2,004 | 2,047 | +1.54% | 106,100 | 551億8412万 | +6.95% |
| 08/23 | 2,032 | 2,048 | 1,996 | 2,016 | -0.49% | 64,700 | 543億4840万 | +5.11% |
| 08/22 | 1,979 | 2,059 | 1,978 | 2,026 | +2.43% | 96,300 | 546億1799万 | +5.36% |
| 08/21 | 1,949 | 1,990 | 1,949 | 1,978 | +1.8% | 89,300 | 533億2398万 | +2.54% |
| 08/20 | 1,884 | 1,980 | 1,869 | 1,943 | +3.08% | 124,800 | 523億8043万 | +0.31% |
| 08/19 | 1,818 | 1,889 | 1,818 | 1,885 | +2.72% | 56,600 | 508億1683万 | -3.13% |
| 08/16 | 1,827 | 1,850 | 1,812 | 1,835 | -0.05% | 20,300 | 494億6891万 | -6.23% |
| 08/15 | 1,804 | 1,862 | 1,804 | 1,836 | -0.16% | 48,800 | 494億9587万 | -6.8% |
| 08/14 | 1,825 | 1,842 | 1,800 | 1,839 | +2.22% | 21,300 | 495億7674万 | -7.21% |
| 08/13 | 1,759 | 1,802 | 1,759 | 1,799 | +2.39% | 35,700 | 484億9840万 | -9.78% |
| 08/12 | 1,755 | 1,769 | 1,739 | 1,757 | -1.57% | 38,900 | 473億6614万 | -12.54% |
| 08/09 | 1,807 | 1,825 | 1,711 | 1,785 | -0.78% | 37,300 | 481億2098万 | -11.76% |
| 08/08 | 1,848 | 1,859 | 1,795 | 1,799 | -3.02% | 62,700 | 484億9840万 | -11.64% |
| 08/07 | 1,900 | 1,902 | 1,855 | 1,855 | -3.64% | 41,700 | 500億808万 | -9.47% |
| 08/06 | 1,926 | 1,940 | 1,898 | 1,925 | -0.05% | 44,600 | 518億9517万 | -6.46% |
| 08/05 | 1,940 | 1,940 | 1,905 | 1,926 | -0.93% | 45,000 | 519億2213万 | -6.41% |
| 08/02 | 1,900 | 1,947 | 1,900 | 1,944 | +2.59% | 45,700 | 524億739万 | -5.59% |
| 08/01 | 1,826 | 1,895 | 1,815 | 1,895 | +3.61% | 130,800 | 510億8642万 | -7.74% |
| 07/31 | 1,870 | 1,870 | 1,827 | 1,829 | -2.51% | 93,900 | 493億716万 | -10.65% |
| 07/30 | 1,880 | 1,900 | 1,852 | 1,876 | -1.63% | 102,500 | 505億7421万 | -8.17% |
| 07/29 | 1,907 | 1,938 | 1,882 | 1,907 | -2.36% | 150,000 | 514億992万 | -6.43% |
| 07/26 | 1,970 | 1,999 | 1,952 | 1,953 | -3.03% | 92,100 | 526億5001万 | -3.94% |
| 07/25 | 2,073 | 2,073 | 2,010 | 2,014 | -2.89% | 158,800 | 542億9448万 | -0.64% |
| 07/24 | 2,100 | 2,100 | 2,064 | 2,074 | -1.38% | 45,500 | 559億1200万 | +2.83% |
| 07/23 | 2,140 | 2,142 | 2,103 | 2,103 | -2.23% | 87,800 | 566億9379万 | +4.84% |
| 07/22 | 2,155 | 2,163 | 2,143 | 2,151 | 0% | 117,400 | 579億8780万 | +8.04% |
| 07/19 | 2,170 | 2,180 | 2,141 | 2,151 | -1.19% | 138,600 | 579億8780万 | +9.02% |
| 07/18 | 2,166 | 2,185 | 2,166 | 2,177 | +0.55% | 116,300 | 586億8873万 | +11.41% |
| 07/17 | 2,142 | 2,180 | 2,111 | 2,165 | -0.41% | 93,200 | 583億6522万 | +11.66% |
| 07/16 | 2,170 | 2,198 | 2,170 | 2,174 | +0.46% | 123,600 | 586億785万 | +12.94% |
| 07/12 | 2,159 | 2,175 | 2,150 | 2,164 | +0.7% | 119,700 | 583億3826万 | +13.3% |
| 07/11 | 2,100 | 2,159 | 2,050 | 2,149 | +0.61% | 195,500 | 579億3389万 | +13.76% |
| 07/10 | 2,137 | 2,153 | 2,123 | 2,136 | -0.79% | 122,700 | 575億8343万 | +14.29% |
| 07/09 | 2,155 | 2,190 | 2,143 | 2,153 | 0% | 196,200 | 580億4172万 | +16.25% |
| 07/08 | 2,126 | 2,194 | 2,126 | 2,153 | +1.27% | 257,000 | 580億4172万 | +17.39% |
| 07/05 | 2,108 | 2,127 | 2,103 | 2,126 | +0.85% | 135,600 | 573億1384万 | +17.13% |
| 07/04 | 2,083 | 2,117 | 2,062 | 2,108 | -0.14% | 129,800 | 568億2859万 | +17.11% |
| 07/03 | 2,052 | 2,115 | 2,040 | 2,111 | +1.44% | 302,800 | 569億946万 | +18.2% |
| 07/02 | 1,950 | 2,084 | 1,944 | 2,081 | +7.21% | 266,300 | 561億71万 | +17.24% |
| 07/01 | 1,950 | 1,969 | 1,925 | 1,941 | +0.15% | 188,400 | 523億5508万 | +10.1% |
| 06/28 | 1,850 | 1,947 | 1,847 | 1,938 | +6.54% | 505,800 | 522億7417万 | +10.24% |
| 06/27 | 1,726 | 1,819 | 1,696 | 1,819 | +5.39% | 259,500 | 490億6435万 | +3.71% |
| 06/26 | 1,730 | 1,747 | 1,684 | 1,726 | +0.06% | 95,500 | 465億5583万 | -1.54% |
| 06/25 | 1,763 | 1,774 | 1,691 | 1,725 | -1.15% | 96,600 | 465億2886万 | -2.04% |
| 06/24 | 1,800 | 1,832 | 1,733 | 1,745 | -2.68% | 125,100 | 470億6833万 | -1.41% |
| 06/21 | 1,762 | 1,800 | 1,701 | 1,793 | +0.39% | 124,000 | 483億6304万 | +0.67% |
| 06/20 | 1,758 | 1,798 | 1,756 | 1,786 | 0% | 82,900 | 481億7423万 | -0.28% |
| 06/19 | 1,800 | 1,817 | 1,750 | 1,786 | +0.51% | 82,300 | 481億7423万 | -0.61% |
| 06/18 | 1,746 | 1,794 | 1,746 | 1,777 | +2.6% | 102,600 | 479億3147万 | -1.44% |
| 06/17 | 1,681 | 1,736 | 1,660 | 1,732 | +1.29% | 95,300 | 467億1767万 | -4.63% |
| 06/14 | 1,730 | 1,747 | 1,691 | 1,710 | +2.46% | 189,300 | 461億2426万 | -6.81% |
| 06/13 | 1,753 | 1,798 | 1,658 | 1,669 | -8.09% | 304,300 | 450億1836万 | -10.08% |
| 06/12 | 1,805 | 1,828 | 1,735 | 1,816 | +0.11% | 256,000 | 489億8343万 | -3.25% |
| 06/11 | 1,772 | 1,832 | 1,741 | 1,814 | +1.06% | 237,600 | 489億2948万 | -4.17% |
| 06/10 | 1,657 | 1,801 | 1,657 | 1,795 | +9.32% | 301,000 | 484億1699万 | -5.92% |
| 06/07 | 1,570 | 1,680 | 1,547 | 1,642 | +0.24% | 322,500 | 442億9008万 | -14.66% |
| 06/06 | 1,650 | 1,663 | 1,580 | 1,638 | -4.04% | 487,100 | 441億8219万 | -15.83% |
| 06/05 | 1,680 | 1,782 | 1,680 | 1,707 | +0.41% | 198,000 | 460億4334万 | -13.04% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
