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) |
---|---|---|---|---|---|---|---|
24/05 | 1,990.5 | 2,118.0 | 1,979.0 | 2,084.0 | +65.5 | +3.2 | 15,307,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/04 | 2,011.0 | 2,039.0 | 1,873.0 | 1,879.0 | -126.0 | -6.3 | 9,807,500 |
19/03 | 2,030.0 | 2,075.0 | 1,983.0 | 2,005.0 | -29.0 | -1.4 | 13,258,600 |
19/02 | 2,003.0 | 2,083.0 | 1,949.0 | 2,034.0 | +53.0 | +2.7 | 10,433,200 |
19/01 | 1,861.0 | 2,000.0 | 1,839.0 | 1,981.0 | +80.0 | +4.2 | 9,093,700 |
18/12 | 2,024.0 | 2,071.0 | 1,772.0 | 1,901.0 | -102.0 | -5.1 | 14,801,300 |
18/11 | 2,044.0 | 2,104.0 | 1,899.0 | 2,003.0 | -51.0 | -2.5 | 15,150,900 |
18/10 | 2,020.0 | 2,054.0 | 1,927.0 | 2,054.0 | +33.0 | +1.6 | 15,538,400 |
18/09 | 2,040.0 | 2,041.0 | 1,899.0 | 2,021.0 | -31.0 | -1.5 | 15,357,700 |
18/08 | 2,205.0 | 2,221.0 | 1,917.0 | 2,052.0 | -137.0 | -6.3 | 14,432,000 |
18/07 | 2,124.0 | 2,292.0 | 2,072.0 | 2,189.0 | +52.0 | +2.4 | 11,695,400 |
18/06 | 2,063.0 | 2,205.0 | 2,055.0 | 2,137.0 | +58.0 | +2.8 | 10,554,200 |
18/05 | 2,142.0 | 2,273.0 | 2,037.0 | 2,079.0 | -62.0 | -2.9 | 18,699,500 |
18/04 | 1,991.0 | 2,163.0 | 1,921.0 | 2,141.0 | +153.0 | +7.7 | 12,271,300 |
18/03 | 2,007.0 | 2,116.0 | 1,924.0 | 1,988.0 | -35.0 | -1.7 | 17,384,700 |
18/02 | 2,170.0 | 2,185.0 | 1,884.0 | 2,023.0 | -138.0 | -6.4 | 16,876,800 |
18/01 | 2,161.0 | 2,276.0 | 2,135.0 | 2,161.0 | +36.0 | +1.7 | 12,937,200 |
17/12 | 2,079.0 | 2,188.0 | 2,035.0 | 2,125.0 | +55.0 | +2.7 | 13,429,600 |
17/11 | 2,190.0 | 2,234.0 | 1,877.0 | 2,070.0 | -96.0 | -4.4 | 20,643,100 |
17/10 | 2,006.0 | 2,187.0 | 1,999.0 | 2,166.0 | +160.0 | +8.0 | 11,100,300 |
17/09 | 1,880.0 | 2,065.0 | 1,803.0 | 2,006.0 | +137.0 | +7.3 | 15,464,700 |
17/08 | 1,883.0 | 1,919.0 | 1,763.0 | 1,869.0 | -16.0 | -0.9 | 15,466,500 |
17/07 | 1,876.0 | 1,897.0 | 1,800.0 | 1,885.0 | +14.0 | +0.8 | 16,560,400 |
17/06 | 1,820.0 | 1,893.0 | 1,807.0 | 1,871.0 | +43.0 | +2.4 | 24,983,100 |
17/05 | 1,778.0 | 1,865.0 | 1,689.0 | 1,828.0 | +54.0 | +3.0 | 25,617,400 |
17/04 | 1,710.0 | 1,788.0 | 1,617.0 | 1,774.0 | +66.0 | +3.9 | 22,537,600 |
17/03 | 1,900.0 | 1,909.0 | 1,708.0 | 1,708.0 | -192.0 | -10.1 | 28,425,700 |
17/02 | 2,100.0 | 2,125.0 | 1,808.0 | 1,900.0 | -215.0 | -10.2 | 28,226,700 |
17/01 | 2,245.0 | 2,327.0 | 2,115.0 | 2,115.0 | -102.0 | -4.6 | 14,656,000 |
16/12 | 2,272.0 | 2,309.0 | 2,175.0 | 2,217.0 | -1.0 | -0.1 | 14,465,600 |
16/11 | 2,040.0 | 2,258.0 | 1,850.0 | 2,218.0 | +189.0 | +9.3 | 19,091,100 |
▶︎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