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 |
---|---|
2,510.0 (23/09/29) | 1,851.0 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
2,399.5 (24/01/17) | 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) |
---|---|---|---|---|---|---|---|
24/09 | 2,250.0 | 2,316.0 | 2,183.0 | 2,267.5 | +18.0 | +0.8 | 7,833,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
16/10 | 2,038.0 | 2,041.0 | 1,896.0 | 2,029.0 | +5.0 | +0.3 | 16,797,700 |
16/09 | 1,940.0 | 2,066.0 | 1,887.0 | 2,024.0 | +86.0 | +4.4 | 15,748,200 |
16/08 | 2,020.0 | 2,122.0 | 1,750.0 | 1,938.0 | -116.0 | -5.7 | 21,639,700 |
16/07 | 2,074.0 | 2,184.0 | 1,999.0 | 2,054.0 | -29.0 | -1.4 | 16,778,800 |
16/06 | 2,324.0 | 2,343.0 | 1,970.0 | 2,083.0 | -239.0 | -10.3 | 16,391,000 |
16/05 | 1,993.0 | 2,443.0 | 1,993.0 | 2,322.0 | +231.0 | +11.1 | 16,056,100 |
16/04 | 2,177.0 | 2,263.0 | 2,019.0 | 2,091.0 | -104.0 | -4.7 | 14,573,000 |
16/03 | 2,017.0 | 2,279.0 | 2,001.0 | 2,195.0 | +128.0 | +6.2 | 17,005,500 |
16/02 | 2,208.0 | 2,321.0 | 1,810.0 | 2,067.0 | -54.0 | -2.6 | 21,180,400 |
16/01 | 2,233.0 | 2,249.0 | 1,790.0 | 2,121.0 | -139.0 | -6.2 | 18,594,800 |
15/12 | 2,400.0 | 2,472.0 | 2,091.0 | 2,260.0 | -134.0 | -5.6 | 15,775,500 |
15/11 | 2,261.0 | 2,419.0 | 2,182.0 | 2,394.0 | +112.0 | +4.9 | 19,898,400 |
15/10 | 1,863.0 | 2,406.0 | 1,863.0 | 2,282.0 | +419.0 | +22.5 | 27,704,300 |
15/09 | 2,121.0 | 2,126.0 | 1,780.0 | 1,863.0 | -285.0 | -13.3 | 23,740,400 |
15/08 | 2,195.0 | 2,459.0 | 1,884.0 | 2,148.0 | -28.0 | -1.3 | 27,119,400 |
15/07 | 1,949.0 | 2,182.0 | 1,885.0 | 2,176.0 | +226.0 | +11.6 | 19,679,400 |
15/06 | 2,000.0 | 2,059.0 | 1,731.0 | 1,950.0 | -81.0 | -4.0 | 25,880,400 |
15/05 | 1,603.0 | 2,059.0 | 1,590.0 | 2,031.0 | +409.0 | +25.2 | 20,672,000 |
15/04 | 1,512.0 | 1,718.0 | 1,508.0 | 1,622.0 | +124.0 | +8.3 | 20,834,500 |
15/03 | 1,657.0 | 1,703.0 | 1,451.0 | 1,498.0 | -159.0 | -9.6 | 25,449,600 |
15/02 | 1,458.0 | 1,737.0 | 1,421.0 | 1,657.0 | +180.0 | +12.2 | 23,379,200 |
15/01 | 1,497.0 | 1,565.0 | 1,422.0 | 1,477.0 | -1.0 | -0.1 | 17,890,600 |
14/12 | 1,329.0 | 1,497.0 | 1,298.0 | 1,478.0 | +175.0 | +13.4 | 21,376,900 |
14/11 | 1,338.0 | 1,496.0 | 1,210.0 | 1,303.0 | +74.0 | +6.0 | 38,106,100 |
14/10 | 1,320.0 | 1,363.0 | 1,038.0 | 1,229.0 | -113.0 | -8.4 | 44,110,700 |
14/09 | 1,468.0 | 1,530.0 | 1,321.0 | 1,342.0 | -148.0 | -9.9 | 19,094,300 |
▶︎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