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
2,286.9
円
(09:45)
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 |
|---|---|
| 2,550.0 (23/09/26) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/24 | 2,260.0 | 2,297.0 | 2,257.0 | 2,294.0 | +27.0 | +1.2 | 62,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/19 | 2,179.5 | 2,254.5 | 2,151.5 | 2,221.5 | +38.5 | +1.8 | 2,511,000 |
| 7/12 | 2,060.5 | 2,191.5 | 2,026.5 | 2,183.0 | +108.5 | +5.2 | 4,271,100 |
| 7/5 | 2,135.0 | 2,139.5 | 2,056.0 | 2,074.5 | -43.0 | -2.0 | 3,113,000 |
| 6/28 | 2,087.5 | 2,163.0 | 2,066.0 | 2,117.5 | +33.5 | +1.6 | 2,646,500 |
| 6/21 | 2,153.0 | 2,161.0 | 2,062.5 | 2,084.0 | -91.0 | -4.2 | 3,986,600 |
| 6/14 | 2,150.5 | 2,198.0 | 2,105.0 | 2,175.0 | +31.0 | +1.5 | 4,700,200 |
| 6/7 | 2,166.0 | 2,202.0 | 2,078.5 | 2,144.0 | +2.0 | +0.1 | 7,007,400 |
| 5/31 | 2,095.0 | 2,155.0 | 2,007.5 | 2,142.0 | +54.0 | +2.6 | 17,043,400 |
| 5/24 | 2,036.0 | 2,129.0 | 2,025.5 | 2,088.0 | +45.0 | +2.2 | 5,626,600 |
| 5/17 | 2,020.0 | 2,109.0 | 2,000.0 | 2,043.0 | -27.0 | -1.3 | 6,658,400 |
| 5/10 | 2,025.5 | 2,072.5 | 1,983.5 | 2,070.0 | +49.0 | +2.4 | 2,916,700 |
| 5/2 | 2,010.5 | 2,033.0 | 1,979.0 | 2,021.0 | +34.5 | +1.7 | 2,416,700 |
| 4/26 | 1,970.0 | 2,042.0 | 1,964.0 | 1,986.5 | +56.5 | +2.9 | 4,028,700 |
| 4/19 | 1,942.0 | 1,986.5 | 1,919.5 | 1,930.0 | -17.5 | -0.9 | 5,090,600 |
| 4/12 | 1,976.0 | 2,023.0 | 1,915.5 | 1,947.5 | -18.0 | -0.9 | 6,020,900 |
| 4/5 | 2,000.0 | 2,014.0 | 1,919.0 | 1,965.5 | -28.0 | -1.4 | 3,885,200 |
| 3/29 | 2,017.0 | 2,027.0 | 1,950.0 | 1,993.5 | -29.5 | -1.5 | 6,000,900 |
| 3/22 | 1,970.0 | 2,034.0 | 1,953.5 | 2,023.0 | +66.5 | +3.4 | 4,931,100 |
| 3/15 | 1,928.5 | 1,960.0 | 1,890.0 | 1,956.5 | +18.5 | +1.0 | 5,487,400 |
| 3/8 | 1,943.0 | 1,959.5 | 1,898.0 | 1,938.0 | -14.0 | -0.7 | 5,201,600 |
| 3/1 | 1,998.0 | 2,009.0 | 1,920.5 | 1,952.0 | -37.0 | -1.9 | 6,093,900 |
▶︎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
