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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,166.0 | 2,202.0 | 2,062.5 | 2,084.0 | -58.0 | -2.7 | 17,193,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,539.0 | 1,691.0 | 1,500.0 | 1,532.0 | +12.0 | +0.8 | 17,649,300 |
| 14/04 | 1,459.0 | 1,629.0 | 1,374.0 | 1,520.0 | +91.0 | +6.4 | 16,744,900 |
| 14/03 | 1,530.0 | 1,637.0 | 1,291.0 | 1,429.0 | -109.0 | -7.1 | 18,017,800 |
| 14/02 | 1,812.0 | 1,909.0 | 1,450.0 | 1,538.0 | -274.0 | -15.1 | 15,264,200 |
| 14/01 | 2,081.0 | 2,089.0 | 1,773.0 | 1,812.0 | -290.0 | -13.8 | 11,169,100 |
| 13/12 | 2,070.0 | 2,150.0 | 1,857.0 | 2,102.0 | +41.0 | +2.0 | 23,682,100 |
| 13/11 | 2,226.0 | 2,238.0 | 1,847.0 | 2,061.0 | -211.0 | -9.3 | 25,796,200 |
| 13/10 | 2,011.0 | 2,305.0 | 1,888.0 | 2,272.0 | +274.0 | +13.7 | 4,944,300 |
| 13/09 | 1,758.0 | 2,153.0 | 1,751.0 | 1,998.0 | +240.0 | +13.7 | 3,333,100 |
| 13/08 | 1,594.0 | 1,797.0 | 1,510.0 | 1,758.0 | +170.0 | +10.7 | 2,580,300 |
| 13/07 | 1,694.0 | 1,916.0 | 1,583.0 | 1,588.0 | -94.0 | -5.6 | 4,539,500 |
| 13/06 | 1,520.0 | 1,685.0 | 1,367.0 | 1,682.0 | +153.0 | +10.0 | 5,701,400 |
| 13/05 | 1,851.0 | 2,050.0 | 1,506.0 | 1,529.0 | -336.0 | -18.0 | 6,843,600 |
| 13/04 | 1,710.0 | 2,044.0 | 1,523.0 | 1,865.0 | +166.0 | +9.8 | 8,417,100 |
| 13/03 | 1,192.0 | 1,719.0 | 1,186.0 | 1,699.0 | +505.0 | +42.3 | 7,148,300 |
| 13/02 | 1,176.0 | 1,243.0 | 1,118.0 | 1,194.0 | +3.0 | +0.3 | 3,657,200 |
| 13/01 | 1,036.0 | 1,217.0 | 979.0 | 1,191.0 | +170.0 | +16.7 | 6,096,700 |
| 12/12 | 687.0 | 1,050.0 | 673.0 | 1,021.0 | +345.0 | +51.0 | 5,834,700 |
| 12/11 | 704.0 | 737.0 | 651.0 | 676.0 | -28.0 | -4.0 | 2,002,300 |
| 12/10 | 720.0 | 738.0 | 687.0 | 704.0 | -24.0 | -3.3 | 2,245,700 |
| 12/09 | 713.0 | 746.0 | 672.0 | 728.0 | +27.0 | +3.9 | 2,751,100 |
| 12/08 | 706.0 | 734.0 | 688.0 | 701.0 | -15.0 | -2.1 | 2,223,600 |
| 12/07 | 731.0 | 753.0 | 659.0 | 716.0 | -4.0 | -0.6 | 3,924,800 |
| 12/06 | 552.0 | 730.0 | 520.0 | 720.0 | +163.0 | +29.3 | 4,394,600 |
| 12/05 | 660.0 | 661.0 | 530.0 | 557.0 | -104.0 | -15.7 | 1,868,000 |
| 12/04 | 710.0 | 717.0 | 651.0 | 661.0 | -44.0 | -6.2 | 3,131,100 |
| 12/03 | 723.0 | 747.0 | 662.0 | 705.0 | -20.0 | -2.8 | 3,288,700 |
| 12/02 | 615.0 | 730.0 | 606.0 | 725.0 | +111.0 | +18.1 | 1,867,200 |
| 12/01 | 581.0 | 653.0 | 558.0 | 614.0 | +38.0 | +6.6 | 1,776,500 |
| 11/12 | 612.0 | 619.0 | 563.0 | 576.0 | -36.0 | -5.9 | 929,900 |
▶︎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