！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,725.5 (23/09/15) | 1,873.5 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,399.5 (24/01/17) | 1,873.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,991.0 | 2,003.5 | 1,978.0 | 1,978.0 | -28.5 | -1.4 | 456,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,990.0 | 2,014.0 | 1,982.5 | 2,006.5 | +9.0 | +0.5 | 799,000 |
| 4/23 | 2,008.0 | 2,042.0 | 1,993.0 | 1,997.5 | -10.5 | -0.5 | 1,167,800 |
| 4/22 | 1,970.0 | 2,017.0 | 1,964.0 | 2,008.0 | +78.0 | +4.0 | 1,060,400 |
| 4/19 | 1,941.5 | 1,966.5 | 1,930.0 | 1,930.0 | -16.0 | -0.8 | 1,122,300 |
| 4/18 | 1,941.0 | 1,955.0 | 1,922.5 | 1,946.0 | +14.0 | +0.7 | 626,000 |
| 4/17 | 1,963.0 | 1,985.0 | 1,926.0 | 1,932.0 | -50.0 | -2.5 | 1,139,400 |
| 4/16 | 1,943.0 | 1,986.5 | 1,933.5 | 1,982.0 | +36.5 | +1.9 | 1,327,200 |
| 4/15 | 1,942.0 | 1,946.5 | 1,919.5 | 1,945.5 | -2.0 | -0.1 | 875,700 |
| 4/12 | 1,925.0 | 1,971.0 | 1,922.0 | 1,947.5 | +12.5 | +0.7 | 815,700 |
| 4/11 | 1,930.0 | 1,936.5 | 1,917.0 | 1,935.0 | -18.5 | -1.0 | 884,700 |
| 4/10 | 2,002.5 | 2,023.0 | 1,951.0 | 1,953.5 | +5.5 | +0.3 | 1,571,500 |
| 4/9 | 1,924.0 | 1,954.5 | 1,915.5 | 1,948.0 | -4.0 | -0.2 | 2,067,100 |
| 4/8 | 1,976.0 | 1,985.5 | 1,946.0 | 1,952.0 | -13.5 | -0.7 | 681,900 |
| 4/5 | 1,946.5 | 1,978.5 | 1,936.0 | 1,965.5 | +15.5 | +0.8 | 577,400 |
| 4/4 | 1,936.0 | 1,963.5 | 1,927.0 | 1,950.0 | +24.0 | +1.3 | 834,600 |
| 4/3 | 1,952.0 | 1,955.5 | 1,919.0 | 1,926.0 | -37.0 | -1.9 | 1,014,300 |
| 4/2 | 1,998.5 | 2,000.0 | 1,949.0 | 1,963.0 | -35.5 | -1.8 | 744,900 |
| 4/1 | 2,000.0 | 2,014.0 | 1,982.5 | 1,998.5 | +5.0 | +0.3 | 714,000 |
| 3/29 | 1,975.5 | 2,005.0 | 1,962.0 | 1,993.5 | +42.0 | +2.2 | 787,000 |
| 3/28 | 1,973.0 | 1,979.0 | 1,950.0 | 1,951.5 | -51.5 | -2.6 | 1,361,600 |
| 3/27 | 1,990.5 | 2,027.0 | 1,990.5 | 2,003.0 | +21.0 | +1.1 | 1,477,200 |
| 3/26 | 1,970.0 | 1,996.5 | 1,966.0 | 1,982.0 | +2.0 | +0.1 | 1,043,700 |
| 3/25 | 2,017.0 | 2,020.5 | 1,980.0 | 1,980.0 | -43.0 | -2.1 | 1,331,400 |
| 3/22 | 2,010.0 | 2,027.5 | 1,991.5 | 2,023.0 | +16.5 | +0.8 | 884,600 |
| 3/21 | 2,020.0 | 2,034.0 | 2,006.0 | 2,006.5 | -5.0 | -0.3 | 1,254,100 |
| 3/19 | 1,969.5 | 2,012.5 | 1,953.5 | 2,011.5 | +37.5 | +1.9 | 1,715,500 |
| 3/18 | 1,970.0 | 1,984.5 | 1,964.5 | 1,974.0 | +17.5 | +0.9 | 1,076,900 |
| 3/15 | 1,933.0 | 1,960.0 | 1,921.5 | 1,956.5 | +43.0 | +2.3 | 1,802,800 |
| 3/14 | 1,903.5 | 1,916.0 | 1,893.5 | 1,913.5 | +10.5 | +0.6 | 993,500 |
| 3/13 | 1,921.5 | 1,931.5 | 1,901.5 | 1,903.0 | -13.0 | -0.7 | 887,700 |
▶︎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