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) |
---|---|---|---|---|---|---|---|
2/20 | 2,274.0 | 2,300.0 | 2,216.5 | 2,229.5 | -60.0 | -2.6 | 553,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 2,319.0 | 2,319.0 | 2,282.0 | 2,304.5 | -13.0 | -0.6 | 315,800 |
12/10 | 2,338.0 | 2,341.0 | 2,300.5 | 2,317.5 | +24.0 | +1.1 | 309,000 |
12/9 | 2,291.0 | 2,307.5 | 2,280.0 | 2,293.5 | +22.0 | +1.0 | 323,300 |
12/6 | 2,303.0 | 2,308.0 | 2,266.0 | 2,271.5 | -30.0 | -1.3 | 348,100 |
12/5 | 2,305.0 | 2,338.0 | 2,297.5 | 2,301.5 | +22.5 | +1.0 | 424,400 |
12/4 | 2,287.0 | 2,293.0 | 2,270.5 | 2,279.0 | -8.0 | -0.4 | 272,900 |
12/3 | 2,264.0 | 2,305.0 | 2,263.0 | 2,287.0 | +29.0 | +1.3 | 364,300 |
12/2 | 2,243.0 | 2,273.5 | 2,242.0 | 2,258.0 | +14.5 | +0.7 | 348,500 |
11/29 | 2,263.0 | 2,263.0 | 2,237.0 | 2,243.5 | -19.0 | -0.8 | 583,500 |
11/28 | 2,257.5 | 2,274.5 | 2,242.0 | 2,262.5 | +23.0 | +1.0 | 341,500 |
11/27 | 2,258.5 | 2,260.5 | 2,220.0 | 2,239.5 | -31.5 | -1.4 | 281,500 |
11/26 | 2,265.0 | 2,284.5 | 2,256.0 | 2,271.0 | +24.5 | +1.1 | 256,900 |
11/25 | 2,298.0 | 2,302.0 | 2,238.5 | 2,246.5 | -25.5 | -1.1 | 467,100 |
11/22 | 2,238.0 | 2,280.5 | 2,225.5 | 2,272.0 | +35.5 | +1.6 | 467,600 |
11/21 | 2,200.0 | 2,246.0 | 2,200.0 | 2,236.5 | +37.5 | +1.7 | 379,700 |
11/20 | 2,197.0 | 2,236.5 | 2,197.0 | 2,199.0 | -18.5 | -0.8 | 364,400 |
▶︎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