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 |
|---|---|
| 2,550.0 (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 | 2,304.5 | 2,257.0 | 2,271.0 | +4.0 | +0.2 | 1,028,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,805.0 | 1,813.0 | 1,752.0 | 1,795.0 | -10.0 | -0.6 | 1,405,500 |
| 7/12 | 1,792.0 | 1,824.0 | 1,783.0 | 1,805.0 | -2.0 | -0.1 | 1,638,600 |
| 7/5 | 1,777.0 | 1,818.0 | 1,770.0 | 1,807.0 | +67.0 | +3.9 | 1,596,500 |
| 6/28 | 1,733.0 | 1,748.0 | 1,711.0 | 1,740.0 | +9.0 | +0.5 | 2,157,000 |
| 6/21 | 1,756.0 | 1,779.0 | 1,729.0 | 1,731.0 | -21.0 | -1.2 | 1,664,900 |
| 6/14 | 1,767.0 | 1,779.0 | 1,733.0 | 1,752.0 | -2.0 | -0.1 | 1,946,800 |
| 6/7 | 1,703.0 | 1,775.0 | 1,687.0 | 1,754.0 | +32.0 | +1.9 | 2,129,300 |
| 5/31 | 1,788.0 | 1,795.0 | 1,720.0 | 1,722.0 | -56.0 | -3.2 | 2,032,400 |
| 5/24 | 1,831.0 | 1,837.0 | 1,747.0 | 1,778.0 | -47.0 | -2.6 | 2,247,000 |
| 5/17 | 1,817.0 | 1,835.0 | 1,731.0 | 1,825.0 | -2.0 | -0.1 | 4,474,000 |
| 5/10 | 1,875.0 | 1,877.0 | 1,798.0 | 1,827.0 | -52.0 | -2.8 | 3,552,500 |
| 4/26 | 1,909.0 | 1,920.0 | 1,873.0 | 1,879.0 | -32.0 | -1.7 | 2,114,900 |
| 4/19 | 1,958.0 | 1,966.0 | 1,906.0 | 1,911.0 | -23.0 | -1.2 | 1,767,600 |
| 4/12 | 2,000.0 | 2,000.0 | 1,927.0 | 1,934.0 | -53.0 | -2.7 | 2,533,200 |
| 4/5 | 2,011.0 | 2,039.0 | 1,984.0 | 1,987.0 | -18.0 | -0.9 | 3,391,800 |
| 3/29 | 2,050.0 | 2,072.0 | 1,995.0 | 2,005.0 | -55.0 | -2.7 | 3,797,400 |
| 3/22 | 2,059.0 | 2,075.0 | 2,031.0 | 2,060.0 | +7.0 | +0.3 | 2,380,400 |
| 3/15 | 2,011.0 | 2,055.0 | 2,004.0 | 2,053.0 | +62.0 | +3.1 | 3,406,300 |
| 3/8 | 2,053.0 | 2,057.0 | 1,983.0 | 1,991.0 | -42.0 | -2.1 | 3,176,600 |
| 3/1 | 2,048.0 | 2,083.0 | 2,018.0 | 2,033.0 | +6.0 | +0.3 | 2,574,700 |
| 2/22 | 2,009.0 | 2,040.0 | 1,973.0 | 2,027.0 | +39.0 | +2.0 | 2,588,700 |
| 2/15 | 1,991.0 | 2,053.0 | 1,949.0 | 1,988.0 | +10.0 | +0.5 | 3,340,000 |
| 2/8 | 2,018.0 | 2,042.0 | 1,978.0 | 1,978.0 | -25.0 | -1.3 | 1,998,100 |
| 2/1 | 1,970.0 | 2,026.0 | 1,965.0 | 2,003.0 | +28.0 | +1.4 | 2,282,000 |
| 1/25 | 1,969.0 | 1,980.0 | 1,908.0 | 1,975.0 | +19.0 | +1.0 | 2,118,000 |
| 1/18 | 1,930.0 | 1,968.0 | 1,910.0 | 1,956.0 | +7.0 | +0.4 | 1,900,300 |
| 1/11 | 1,921.0 | 1,954.0 | 1,895.0 | 1,949.0 | +73.0 | +3.9 | 2,614,900 |
| 1/4 | 1,861.0 | 1,878.0 | 1,839.0 | 1,876.0 | -25.0 | -1.3 | 608,100 |
| 12/28 | 1,885.0 | 1,915.0 | 1,772.0 | 1,901.0 | ー | ー | 2,300,600 |
▶︎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
