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
2,275.6
円
(11:28)
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 | 2,274.5 | +7.5 | +0.3 | 160,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/22 | 1,940.0 | 1,996.5 | 1,923.0 | 1,989.0 | +53.5 | +2.8 | 3,817,500 |
| 2/16 | 2,153.5 | 2,153.5 | 1,873.5 | 1,935.5 | -185.5 | -8.8 | 7,048,900 |
| 2/9 | 2,204.0 | 2,233.0 | 2,099.5 | 2,121.0 | -76.0 | -3.5 | 5,185,000 |
| 2/2 | 2,254.5 | 2,272.0 | 2,187.5 | 2,197.0 | -45.0 | -2.0 | 3,134,500 |
| 1/26 | 2,302.5 | 2,334.5 | 2,238.5 | 2,242.0 | -10.5 | -0.5 | 3,892,200 |
| 1/19 | 2,336.0 | 2,399.5 | 2,242.0 | 2,252.5 | -83.5 | -3.6 | 3,718,600 |
| 1/12 | 2,205.5 | 2,348.0 | 2,197.5 | 2,336.0 | +134.5 | +6.1 | 3,450,100 |
| 1/5 | 2,150.0 | 2,212.5 | 2,098.0 | 2,201.5 | +90.0 | +4.3 | 1,430,200 |
| 12/29 | 2,140.0 | 2,140.0 | 2,088.5 | 2,111.5 | -6.5 | -0.3 | 2,380,500 |
| 12/22 | 2,140.0 | 2,175.5 | 2,112.0 | 2,118.0 | -60.0 | -2.8 | 2,979,400 |
| 12/15 | 2,174.0 | 2,215.0 | 2,110.0 | 2,178.0 | +20.5 | +1.0 | 3,845,500 |
| 12/8 | 2,203.5 | 2,216.0 | 2,149.0 | 2,157.5 | -52.0 | -2.4 | 3,616,800 |
| 12/1 | 2,336.0 | 2,348.5 | 2,176.5 | 2,209.5 | -129.5 | -5.5 | 3,661,700 |
| 11/24 | 2,310.5 | 2,354.0 | 2,247.0 | 2,339.0 | +45.0 | +2.0 | 2,626,100 |
| 11/17 | 2,313.0 | 2,334.5 | 2,236.5 | 2,294.0 | -37.5 | -1.6 | 3,314,600 |
| 11/10 | 2,493.0 | 2,493.0 | 2,322.0 | 2,331.5 | -88.5 | -3.7 | 3,103,200 |
| 11/2 | 2,281.5 | 2,442.0 | 2,247.0 | 2,420.0 | +126.5 | +5.5 | 4,268,000 |
| 10/27 | 2,314.5 | 2,338.0 | 2,253.5 | 2,293.5 | -18.5 | -0.8 | 2,100,300 |
| 10/20 | 2,370.0 | 2,380.5 | 2,282.5 | 2,312.0 | -85.0 | -3.6 | 1,719,100 |
| 10/13 | 2,420.5 | 2,439.5 | 2,375.5 | 2,397.0 | +29.0 | +1.2 | 2,168,700 |
| 10/6 | 2,492.0 | 2,498.0 | 2,302.0 | 2,368.0 | -118.5 | -4.8 | 2,860,200 |
| 9/29 | 2,582.5 | 2,596.0 | 2,469.0 | 2,486.5 | -82.5 | -3.2 | 2,453,900 |
| 9/22 | 2,683.5 | 2,703.0 | 2,520.5 | 2,569.0 | -135.5 | -5.0 | 2,448,100 |
| 9/15 | 2,499.5 | 2,725.5 | 2,453.5 | 2,704.5 | +223.5 | +9.0 | 3,363,400 |
| 9/8 | 2,455.0 | 2,567.5 | 2,450.0 | 2,481.0 | +48.5 | +2.0 | 2,544,700 |
| 9/1 | 2,295.0 | 2,449.5 | 2,279.0 | 2,432.5 | +101.5 | +4.4 | 2,682,500 |
| 8/25 | 2,340.0 | 2,343.0 | 2,270.0 | 2,331.0 | +24.5 | +1.1 | 1,913,400 |
| 8/18 | 2,468.5 | 2,488.5 | 2,275.5 | 2,306.5 | -212.0 | -8.4 | 3,398,700 |
| 8/10 | 2,415.0 | 2,522.5 | 2,414.0 | 2,518.5 | +107.0 | +4.4 | 1,475,300 |
| 8/4 | 2,490.0 | 2,506.5 | 2,404.0 | 2,411.5 | -39.5 | -1.6 | 1,763,900 |
▶︎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
