!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
2,027.5
円
(09:50)
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) |
---|---|---|---|---|---|---|---|
24/05 | 1,990.5 | 2,030.5 | 1,979.0 | 2,026.5 | +8.0 | +0.4 | 853,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,849.0 | 2,946.0 | 2,718.0 | 2,803.0 | -78.0 | -2.7 | 11,492,500 |
21/09 | 2,769.0 | 3,060.0 | 2,652.0 | 2,881.0 | +85.0 | +3.0 | 14,516,000 |
21/08 | 2,664.0 | 2,808.0 | 2,495.0 | 2,796.0 | +166.0 | +6.3 | 11,718,800 |
21/07 | 2,840.0 | 2,869.0 | 2,566.0 | 2,630.0 | -230.0 | -8.0 | 11,264,600 |
21/06 | 2,929.0 | 3,065.0 | 2,815.0 | 2,860.0 | -56.0 | -1.9 | 11,949,800 |
21/05 | 2,690.0 | 2,980.0 | 2,581.0 | 2,916.0 | +253.0 | +9.5 | 15,206,400 |
21/04 | 2,704.0 | 2,845.0 | 2,610.0 | 2,663.0 | -13.0 | -0.5 | 13,189,900 |
21/03 | 2,454.0 | 2,869.0 | 2,445.0 | 2,676.0 | +264.0 | +11.0 | 14,266,400 |
21/02 | 2,306.0 | 2,559.0 | 2,301.0 | 2,412.0 | +105.0 | +4.6 | 10,625,900 |
21/01 | 2,078.0 | 2,430.0 | 1,996.0 | 2,307.0 | +223.0 | +10.7 | 11,703,000 |
20/12 | 2,092.0 | 2,213.0 | 2,037.0 | 2,084.0 | -14.0 | -0.7 | 12,097,300 |
20/11 | 1,899.0 | 2,270.0 | 1,896.0 | 2,098.0 | +215.0 | +11.4 | 16,282,400 |
20/10 | 2,100.0 | 2,135.0 | 1,883.0 | 1,883.0 | -240.0 | -11.3 | 8,791,400 |
20/09 | 2,029.0 | 2,234.0 | 2,014.0 | 2,123.0 | +53.0 | +2.6 | 13,616,900 |
20/08 | 1,665.0 | 2,127.0 | 1,636.0 | 2,070.0 | +442.0 | +27.2 | 15,648,500 |
20/07 | 1,650.0 | 1,822.0 | 1,627.0 | 1,628.0 | -23.0 | -1.4 | 10,101,600 |
20/06 | 1,600.0 | 1,774.0 | 1,587.0 | 1,651.0 | +51.0 | +3.2 | 17,944,500 |
20/05 | 1,409.0 | 1,633.0 | 1,315.0 | 1,600.0 | +161.0 | +11.2 | 11,304,000 |
20/04 | 1,500.0 | 1,565.0 | 1,298.0 | 1,439.0 | -58.0 | -3.9 | 9,752,200 |
20/03 | 1,445.0 | 1,573.0 | 1,179.0 | 1,497.0 | +38.0 | +2.6 | 21,738,100 |
20/02 | 1,828.0 | 1,935.0 | 1,441.0 | 1,459.0 | -401.0 | -21.6 | 11,692,600 |
20/01 | 1,898.0 | 1,968.0 | 1,843.0 | 1,860.0 | -59.0 | -3.1 | 7,126,600 |
19/12 | 1,954.0 | 1,977.0 | 1,906.0 | 1,919.0 | -26.0 | -1.3 | 8,471,000 |
19/11 | 1,798.0 | 1,960.0 | 1,779.0 | 1,945.0 | +133.0 | +7.3 | 12,239,400 |
19/10 | 1,769.0 | 1,824.0 | 1,679.0 | 1,812.0 | +54.0 | +3.1 | 9,552,400 |
19/09 | 1,664.0 | 1,849.0 | 1,641.0 | 1,758.0 | +104.0 | +6.3 | 10,951,100 |
19/08 | 1,783.0 | 1,785.0 | 1,536.0 | 1,654.0 | -140.0 | -7.8 | 11,614,000 |
19/07 | 1,777.0 | 1,825.0 | 1,752.0 | 1,794.0 | +54.0 | +3.1 | 7,265,000 |
19/06 | 1,703.0 | 1,779.0 | 1,687.0 | 1,740.0 | +18.0 | +1.1 | 7,898,000 |
19/05 | 1,875.0 | 1,877.0 | 1,720.0 | 1,722.0 | -157.0 | -8.4 | 12,305,900 |
▶︎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