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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,486.0 (24/11/12) | 1,851.0 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,486.0 (24/11/12) | 1,851.0 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 2,322.5 | 2,330.0 | 2,216.5 | 2,229.5 | -75.5 | -3.3 | 2,230,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,313.0 | 2,324.5 | 2,205.0 | 2,305.0 | -10.5 | -0.5 | 2,333,400 |
2/7 | 2,320.0 | 2,332.0 | 2,267.0 | 2,315.5 | -41.5 | -1.8 | 1,953,300 |
1/31 | 2,290.0 | 2,405.0 | 2,271.0 | 2,357.0 | +109.0 | +4.9 | 2,199,800 |
1/24 | 2,225.5 | 2,280.5 | 2,222.5 | 2,248.0 | +30.0 | +1.4 | 1,426,600 |
1/17 | 2,236.0 | 2,258.0 | 2,197.0 | 2,218.0 | -11.0 | -0.5 | 1,770,400 |
1/10 | 2,380.5 | 2,395.0 | 2,196.5 | 2,229.0 | -151.5 | -6.4 | 3,388,500 |
12/30 | 2,400.0 | 2,400.0 | 2,357.5 | 2,380.5 | -14.5 | -0.6 | 354,500 |
12/27 | 2,369.5 | 2,395.0 | 2,320.0 | 2,395.0 | +34.0 | +1.4 | 1,974,900 |
12/20 | 2,350.5 | 2,381.5 | 2,300.0 | 2,361.0 | +32.5 | +1.4 | 1,914,600 |
12/13 | 2,291.0 | 2,362.0 | 2,280.0 | 2,328.5 | +57.0 | +2.5 | 1,894,100 |
12/6 | 2,243.0 | 2,338.0 | 2,242.0 | 2,271.5 | +28.0 | +1.3 | 1,758,200 |
11/29 | 2,298.0 | 2,302.0 | 2,220.0 | 2,243.5 | -28.5 | -1.3 | 1,930,500 |
11/22 | 2,265.5 | 2,280.5 | 2,197.0 | 2,272.0 | +10.5 | +0.5 | 2,239,600 |
11/15 | 2,164.5 | 2,486.0 | 2,153.5 | 2,261.5 | +83.5 | +3.8 | 3,262,300 |
11/8 | 2,218.5 | 2,244.5 | 2,150.5 | 2,178.0 | -23.0 | -1.0 | 1,284,100 |
11/1 | 2,157.5 | 2,230.0 | 2,130.5 | 2,201.0 | +43.5 | +2.0 | 2,227,900 |
10/25 | 2,245.5 | 2,264.0 | 2,138.0 | 2,157.5 | -90.0 | -4.0 | 1,238,800 |
10/18 | 2,243.5 | 2,280.5 | 2,212.5 | 2,247.5 | +2.0 | +0.1 | 1,552,800 |
10/11 | 2,327.0 | 2,342.0 | 2,225.0 | 2,245.5 | -62.5 | -2.7 | 1,837,300 |
10/4 | 2,197.0 | 2,311.5 | 2,175.0 | 2,308.0 | +40.5 | +1.8 | 1,936,300 |
9/27 | 2,260.0 | 2,316.0 | 2,233.5 | 2,267.5 | +0.5 | +0.0 | 1,976,700 |
9/20 | 2,210.5 | 2,308.0 | 2,188.5 | 2,267.0 | +67.0 | +3.1 | 1,876,200 |
9/13 | 2,250.0 | 2,303.5 | 2,183.0 | 2,200.0 | -83.0 | -3.6 | 1,909,400 |
9/6 | 2,250.0 | 2,308.0 | 2,200.0 | 2,283.0 | +33.5 | +1.5 | 1,667,300 |
8/30 | 2,220.0 | 2,293.0 | 2,212.5 | 2,249.5 | +32.0 | +1.4 | 1,777,500 |
8/23 | 2,152.5 | 2,240.0 | 2,120.5 | 2,217.5 | +48.0 | +2.2 | 1,795,000 |
8/16 | 2,119.0 | 2,183.0 | 2,025.0 | 2,169.5 | +78.5 | +3.8 | 2,047,800 |
8/9 | 2,018.5 | 2,131.0 | 1,851.0 | 2,091.0 | +22.5 | +1.1 | 3,819,300 |
8/2 | 2,230.0 | 2,260.5 | 2,058.5 | 2,068.5 | -127.5 | -5.8 | 3,394,500 |
7/26 | 2,222.0 | 2,238.0 | 2,176.5 | 2,196.0 | -25.5 | -1.2 | 2,194,800 |
▶︎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