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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,320.0 | 2,332.0 | 2,205.0 | 2,229.5 | -127.5 | -5.4 | 6,517,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,380.5 | 2,405.0 | 2,196.5 | 2,357.0 | -23.5 | -1.0 | 8,785,300 |
24/12 | 2,243.0 | 2,400.0 | 2,242.0 | 2,380.5 | +137.0 | +6.1 | 7,896,300 |
24/11 | 2,194.0 | 2,486.0 | 2,150.5 | 2,243.5 | +21.0 | +0.9 | 9,216,100 |
24/10 | 2,201.0 | 2,342.0 | 2,130.5 | 2,222.5 | +11.5 | +0.5 | 7,897,000 |
24/09 | 2,250.0 | 2,316.0 | 2,175.0 | 2,211.0 | -38.5 | -1.7 | 7,826,100 |
24/08 | 2,188.5 | 2,293.0 | 1,851.0 | 2,249.5 | -10.5 | -0.5 | 10,713,300 |
24/07 | 2,135.0 | 2,260.5 | 2,026.5 | 2,260.0 | +142.5 | +6.7 | 14,210,700 |
24/06 | 2,166.0 | 2,202.0 | 2,062.5 | 2,117.5 | -24.5 | -1.1 | 18,340,700 |
24/05 | 1,990.5 | 2,155.0 | 1,979.0 | 2,142.0 | +123.5 | +6.1 | 33,751,900 |
24/04 | 2,000.0 | 2,042.0 | 1,915.5 | 2,018.5 | +25.0 | +1.3 | 19,935,300 |
24/03 | 1,957.0 | 2,034.0 | 1,890.0 | 1,993.5 | +62.0 | +3.2 | 22,982,500 |
24/02 | 2,212.0 | 2,233.0 | 1,873.5 | 1,931.5 | -311.5 | -13.9 | 22,098,300 |
24/01 | 2,150.0 | 2,399.5 | 2,098.0 | 2,243.0 | +131.5 | +6.2 | 14,311,100 |
23/12 | 2,225.0 | 2,233.5 | 2,088.5 | 2,111.5 | -98.5 | -4.5 | 13,377,400 |
23/11 | 2,408.0 | 2,493.0 | 2,176.5 | 2,210.0 | -119.0 | -5.1 | 13,170,900 |
23/10 | 2,492.0 | 2,498.0 | 2,247.0 | 2,329.0 | -157.5 | -6.3 | 12,095,800 |
23/09 | 2,400.0 | 2,725.5 | 2,390.0 | 2,486.5 | +99.0 | +4.2 | 11,294,200 |
23/08 | 2,497.0 | 2,522.5 | 2,270.0 | 2,387.5 | -107.0 | -4.3 | 10,259,300 |
23/07 | 2,446.5 | 2,506.5 | 2,406.5 | 2,494.5 | +68.5 | +2.8 | 7,136,000 |
23/06 | 2,304.0 | 2,470.0 | 2,296.0 | 2,426.0 | +122.0 | +5.3 | 10,281,000 |
23/05 | 2,408.0 | 2,587.0 | 2,304.0 | 2,304.0 | -106.0 | -4.4 | 14,808,800 |
23/04 | 2,179.0 | 2,410.0 | 2,081.0 | 2,410.0 | +251.0 | +11.6 | 7,957,300 |
23/03 | 2,265.0 | 2,325.0 | 2,095.0 | 2,159.0 | -104.0 | -4.6 | 12,935,800 |
23/02 | 2,167.0 | 2,291.0 | 2,044.0 | 2,263.0 | +103.0 | +4.8 | 10,204,000 |
23/01 | 2,019.0 | 2,177.0 | 1,989.0 | 2,160.0 | +159.0 | +8.0 | 5,830,100 |
22/12 | 2,185.0 | 2,194.0 | 1,981.0 | 2,001.0 | -192.0 | -8.8 | 8,216,400 |
22/11 | 2,061.0 | 2,265.0 | 2,004.0 | 2,193.0 | +127.0 | +6.2 | 11,015,100 |
22/10 | 1,958.0 | 2,133.0 | 1,947.0 | 2,066.0 | +103.0 | +5.3 | 9,613,200 |
22/09 | 2,107.0 | 2,199.0 | 1,941.0 | 1,963.0 | -160.0 | -7.5 | 11,644,800 |
22/08 | 2,189.0 | 2,278.0 | 2,111.0 | 2,123.0 | -51.0 | -2.4 | 13,738,200 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて