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
2,277.2
円
(13:55)
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 | 2,275.5 | +8.5 | +0.4 | 271,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/28 | 2,464.0 | 2,495.0 | 2,418.0 | 2,451.0 | +17.5 | +0.7 | 1,887,400 |
| 7/21 | 2,439.0 | 2,494.0 | 2,420.0 | 2,433.5 | -11.0 | -0.5 | 1,307,900 |
| 7/14 | 2,440.5 | 2,461.5 | 2,406.5 | 2,444.5 | +19.0 | +0.8 | 1,591,900 |
| 7/7 | 2,446.5 | 2,485.0 | 2,422.0 | 2,425.5 | -0.5 | +0.0 | 1,858,400 |
| 6/30 | 2,388.0 | 2,470.0 | 2,333.0 | 2,426.0 | +38.5 | +1.6 | 1,805,000 |
| 6/23 | 2,377.5 | 2,450.0 | 2,339.0 | 2,387.5 | +13.0 | +0.6 | 2,291,800 |
| 6/16 | 2,430.0 | 2,442.0 | 2,360.5 | 2,374.5 | -56.0 | -2.3 | 2,203,700 |
| 6/9 | 2,396.0 | 2,432.5 | 2,344.0 | 2,430.5 | +71.5 | +3.0 | 2,851,500 |
| 6/2 | 2,391.0 | 2,399.0 | 2,296.0 | 2,359.0 | +18.0 | +0.8 | 4,017,200 |
| 5/26 | 2,510.0 | 2,587.0 | 2,334.0 | 2,341.0 | -169.0 | -6.7 | 4,098,900 |
| 5/19 | 2,480.0 | 2,570.0 | 2,420.0 | 2,510.0 | +39.0 | +1.6 | 4,415,200 |
| 5/12 | 2,373.0 | 2,474.0 | 2,366.0 | 2,471.0 | +89.0 | +3.7 | 2,451,400 |
| 5/2 | 2,408.0 | 2,414.0 | 2,358.0 | 2,382.0 | -28.0 | -1.2 | 955,100 |
| 4/28 | 2,289.0 | 2,410.0 | 2,281.0 | 2,410.0 | +128.0 | +5.6 | 2,163,200 |
| 4/21 | 2,245.0 | 2,288.0 | 2,240.0 | 2,282.0 | +63.0 | +2.8 | 1,639,100 |
| 4/14 | 2,135.0 | 2,236.0 | 2,135.0 | 2,219.0 | +95.0 | +4.5 | 1,787,300 |
| 4/7 | 2,179.0 | 2,189.0 | 2,081.0 | 2,124.0 | -35.0 | -1.6 | 2,367,700 |
| 3/31 | 2,135.0 | 2,189.0 | 2,111.0 | 2,159.0 | +36.0 | +1.7 | 3,047,900 |
| 3/24 | 2,128.0 | 2,149.0 | 2,095.0 | 2,123.0 | -36.0 | -1.7 | 2,339,700 |
| 3/17 | 2,259.0 | 2,259.0 | 2,130.0 | 2,159.0 | -125.0 | -5.5 | 2,692,500 |
| 3/10 | 2,301.0 | 2,325.0 | 2,256.0 | 2,284.0 | -15.0 | -0.7 | 3,075,400 |
| 3/3 | 2,250.0 | 2,315.0 | 2,243.0 | 2,299.0 | +67.0 | +3.0 | 3,077,300 |
| 2/24 | 2,174.0 | 2,255.0 | 2,167.0 | 2,232.0 | +58.0 | +2.7 | 2,727,500 |
| 2/17 | 2,085.0 | 2,181.0 | 2,058.0 | 2,174.0 | +115.0 | +5.6 | 2,744,900 |
| 2/10 | 2,127.0 | 2,161.0 | 2,044.0 | 2,059.0 | -53.0 | -2.5 | 2,525,900 |
| 2/3 | 2,155.0 | 2,177.0 | 2,090.0 | 2,112.0 | -38.0 | -1.8 | 1,302,700 |
| 1/27 | 2,098.0 | 2,166.0 | 2,087.0 | 2,150.0 | +84.0 | +4.1 | 1,070,400 |
| 1/20 | 2,040.0 | 2,130.0 | 2,036.0 | 2,066.0 | +15.0 | +0.7 | 1,847,900 |
| 1/13 | 2,031.0 | 2,070.0 | 2,012.0 | 2,051.0 | +26.0 | +1.3 | 1,233,700 |
| 1/6 | 2,019.0 | 2,030.0 | 1,989.0 | 2,025.0 | +24.0 | +1.2 | 1,284,100 |
▶︎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
