！決算発表予定日 2025/02/10
3291東証P貸借
業種 不動産業
飯田グループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,486.0 (24/11/12) | 1,851.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,486.0 (24/11/12) | 1,851.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,367.0 | 2,400.0 | 2,359.5 | 2,394.5 | +12.0 | +0.5 | 370,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,346.5 | 2,405.0 | 2,336.5 | 2,382.5 | +36.0 | +1.5 | 601,600 |
| 1/28 | 2,331.0 | 2,352.0 | 2,316.0 | 2,346.5 | +33.0 | +1.4 | 406,400 |
| 1/27 | 2,290.0 | 2,331.5 | 2,271.0 | 2,313.5 | +65.5 | +2.9 | 472,600 |
| 1/24 | 2,272.0 | 2,280.5 | 2,238.5 | 2,248.0 | +6.0 | +0.3 | 497,700 |
| 1/23 | 2,228.0 | 2,247.5 | 2,222.5 | 2,242.0 | -1.0 | +0.0 | 232,800 |
| 1/22 | 2,257.5 | 2,265.0 | 2,239.5 | 2,243.0 | -15.0 | -0.7 | 184,900 |
| 1/21 | 2,242.5 | 2,266.0 | 2,239.5 | 2,258.0 | +18.5 | +0.8 | 247,800 |
| 1/20 | 2,225.5 | 2,265.0 | 2,225.5 | 2,239.5 | +21.5 | +1.0 | 263,400 |
| 1/17 | 2,205.5 | 2,238.5 | 2,200.5 | 2,218.0 | +6.0 | +0.3 | 431,000 |
| 1/16 | 2,227.5 | 2,230.0 | 2,206.5 | 2,212.0 | -9.0 | -0.4 | 321,500 |
| 1/15 | 2,225.5 | 2,231.5 | 2,197.0 | 2,221.0 | -15.0 | -0.7 | 559,300 |
| 1/14 | 2,236.0 | 2,258.0 | 2,222.5 | 2,236.0 | +7.0 | +0.3 | 458,600 |
| 1/10 | 2,221.5 | 2,236.0 | 2,206.5 | 2,229.0 | +16.5 | +0.8 | 505,300 |
| 1/9 | 2,270.0 | 2,270.0 | 2,196.5 | 2,212.5 | -78.0 | -3.4 | 938,400 |
| 1/8 | 2,319.0 | 2,319.0 | 2,270.5 | 2,290.5 | -40.5 | -1.7 | 841,700 |
| 1/7 | 2,345.0 | 2,349.0 | 2,304.0 | 2,331.0 | -29.0 | -1.2 | 540,800 |
| 1/6 | 2,380.5 | 2,395.0 | 2,350.0 | 2,360.0 | -20.5 | -0.9 | 562,300 |
| 12/30 | 2,400.0 | 2,400.0 | 2,357.5 | 2,380.5 | -14.5 | -0.6 | 354,500 |
| 12/27 | 2,377.0 | 2,395.0 | 2,363.5 | 2,395.0 | +18.0 | +0.8 | 329,100 |
| 12/26 | 2,363.0 | 2,377.0 | 2,337.0 | 2,377.0 | +14.0 | +0.6 | 420,000 |
| 12/25 | 2,367.0 | 2,367.0 | 2,320.0 | 2,363.0 | -4.5 | -0.2 | 418,700 |
| 12/24 | 2,364.5 | 2,367.5 | 2,347.0 | 2,367.5 | -5.0 | -0.2 | 422,100 |
| 12/23 | 2,369.5 | 2,379.5 | 2,334.0 | 2,372.5 | +11.5 | +0.5 | 385,000 |
| 12/20 | 2,336.5 | 2,371.0 | 2,325.0 | 2,361.0 | +44.0 | +1.9 | 594,000 |
| 12/19 | 2,301.0 | 2,339.5 | 2,300.0 | 2,317.0 | -17.5 | -0.8 | 407,700 |
| 12/18 | 2,344.5 | 2,358.0 | 2,319.0 | 2,334.5 | -13.5 | -0.6 | 329,800 |
| 12/17 | 2,370.0 | 2,381.5 | 2,343.0 | 2,348.0 | +3.0 | +0.1 | 299,500 |
| 12/16 | 2,350.5 | 2,362.5 | 2,327.5 | 2,345.0 | +16.5 | +0.7 | 283,600 |
| 12/13 | 2,322.5 | 2,347.0 | 2,305.5 | 2,328.5 | -7.5 | -0.3 | 435,700 |
| 12/12 | 2,350.0 | 2,362.0 | 2,285.0 | 2,336.0 | +31.5 | +1.4 | 510,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
