！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
2,012
円
(23:30)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,020.5 | 2,033.0 | 2,010.5 | 2,021.0 | +20.0 | +1.0 | 812,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,921.5 | 1,921.5 | 1,890.0 | 1,916.0 | -10.0 | -0.5 | 821,900 |
| 3/11 | 1,928.5 | 1,929.5 | 1,894.0 | 1,926.0 | -12.0 | -0.6 | 981,500 |
| 3/8 | 1,901.0 | 1,944.0 | 1,900.5 | 1,938.0 | +19.5 | +1.0 | 879,200 |
| 3/7 | 1,932.5 | 1,943.0 | 1,906.5 | 1,918.5 | -11.0 | -0.6 | 984,400 |
| 3/6 | 1,919.5 | 1,949.5 | 1,909.5 | 1,929.5 | +23.5 | +1.2 | 1,167,100 |
| 3/5 | 1,923.5 | 1,925.0 | 1,898.0 | 1,906.0 | -25.0 | -1.3 | 1,166,400 |
| 3/4 | 1,943.0 | 1,959.5 | 1,928.5 | 1,931.0 | -21.0 | -1.1 | 1,004,500 |
| 3/1 | 1,957.0 | 1,969.0 | 1,943.5 | 1,952.0 | +20.5 | +1.1 | 1,361,500 |
| 2/29 | 1,956.0 | 1,960.5 | 1,925.5 | 1,931.5 | -24.5 | -1.3 | 1,327,100 |
| 2/28 | 1,925.0 | 1,966.5 | 1,920.5 | 1,956.0 | +22.5 | +1.2 | 988,700 |
| 2/27 | 1,939.5 | 1,952.0 | 1,925.0 | 1,933.5 | -6.5 | -0.3 | 924,800 |
| 2/26 | 1,998.0 | 2,009.0 | 1,940.0 | 1,940.0 | -49.0 | -2.5 | 1,491,800 |
| 2/22 | 1,960.0 | 1,996.5 | 1,948.0 | 1,989.0 | +42.5 | +2.2 | 1,271,800 |
| 2/21 | 1,954.0 | 1,965.0 | 1,928.0 | 1,946.5 | +10.5 | +0.5 | 934,000 |
| 2/20 | 1,951.5 | 1,956.0 | 1,923.0 | 1,936.0 | -5.5 | -0.3 | 919,600 |
| 2/19 | 1,940.0 | 1,963.5 | 1,927.0 | 1,941.5 | +6.0 | +0.3 | 692,100 |
| 2/16 | 1,895.5 | 1,946.5 | 1,883.0 | 1,935.5 | +59.5 | +3.2 | 1,189,500 |
| 2/15 | 1,963.0 | 1,967.5 | 1,873.5 | 1,876.0 | -72.5 | -3.7 | 1,650,600 |
| 2/14 | 2,048.0 | 2,055.5 | 1,943.0 | 1,948.5 | -142.5 | -6.8 | 2,431,500 |
| 2/13 | 2,153.5 | 2,153.5 | 2,046.0 | 2,091.0 | -30.0 | -1.4 | 1,777,300 |
| 2/9 | 2,140.0 | 2,159.5 | 2,120.0 | 2,121.0 | -41.0 | -1.9 | 743,100 |
| 2/8 | 2,139.0 | 2,175.5 | 2,099.5 | 2,162.0 | +22.5 | +1.1 | 1,211,300 |
| 2/7 | 2,125.5 | 2,147.0 | 2,106.0 | 2,139.5 | +12.5 | +0.6 | 834,900 |
| 2/6 | 2,202.0 | 2,204.0 | 2,126.5 | 2,127.0 | -102.0 | -4.6 | 1,273,900 |
| 2/5 | 2,204.0 | 2,233.0 | 2,193.0 | 2,229.0 | +32.0 | +1.5 | 1,121,800 |
| 2/2 | 2,204.0 | 2,209.5 | 2,187.5 | 2,197.0 | -2.0 | -0.1 | 660,400 |
▶︎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