！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,000.0 | 2,023.0 | 1,915.5 | 1,930.0 | -63.5 | -3.2 | 14,996,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,054.0 | 2,202.0 | 2,048.0 | 2,174.0 | +85.0 | +4.1 | 10,241,200 |
| 22/06 | 2,035.0 | 2,160.0 | 1,951.0 | 2,089.0 | +54.0 | +2.7 | 14,985,800 |
| 22/05 | 2,070.0 | 2,141.0 | 1,874.0 | 2,035.0 | -43.0 | -2.1 | 17,146,700 |
| 22/04 | 2,114.0 | 2,180.0 | 2,027.0 | 2,078.0 | -37.0 | -1.8 | 13,672,400 |
| 22/03 | 2,135.0 | 2,255.0 | 2,001.0 | 2,115.0 | -8.0 | -0.4 | 24,173,700 |
| 22/02 | 2,375.0 | 2,478.0 | 2,076.0 | 2,123.0 | -248.0 | -10.5 | 18,898,400 |
| 22/01 | 2,680.0 | 2,853.0 | 2,202.0 | 2,371.0 | -305.0 | -11.4 | 15,014,000 |
| 21/12 | 2,350.0 | 2,689.0 | 2,341.0 | 2,676.0 | +328.0 | +14.0 | 12,125,800 |
| 21/11 | 2,850.0 | 2,906.0 | 2,316.0 | 2,348.0 | -455.0 | -16.2 | 11,987,700 |
| 21/10 | 2,849.0 | 2,946.0 | 2,718.0 | 2,803.0 | -78.0 | -2.7 | 11,492,500 |
▶︎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