かぶたん ロゴ
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

2,229.5
-60.0
-2.62%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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
次へ
▶︎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

情報提供

株価予想