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
2,280.1
円
取引時間外
(14:59)
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 | 514,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 2,067.0 | 2,067.0 | 1,981.0 | 2,001.0 | -19.0 | -0.9 | 1,174,200 |
12/23 | 2,111.0 | 2,133.0 | 1,990.0 | 2,020.0 | -100.0 | -4.7 | 1,861,900 |
12/16 | 2,129.0 | 2,139.0 | 2,094.0 | 2,120.0 | +1.0 | +0.1 | 1,846,500 |
12/9 | 2,123.0 | 2,127.0 | 2,080.0 | 2,119.0 | +6.0 | +0.3 | 2,142,400 |
12/2 | 2,251.0 | 2,251.0 | 2,096.0 | 2,113.0 | -134.0 | -6.0 | 3,071,200 |
11/25 | 2,234.0 | 2,263.0 | 2,175.0 | 2,247.0 | +14.0 | +0.6 | 1,740,300 |
11/18 | 2,241.0 | 2,265.0 | 2,176.0 | 2,233.0 | +31.0 | +1.4 | 2,563,800 |
11/11 | 2,068.0 | 2,213.0 | 2,051.0 | 2,202.0 | +166.0 | +8.2 | 3,587,600 |
11/4 | 2,086.0 | 2,095.0 | 2,004.0 | 2,036.0 | -25.0 | -1.2 | 1,689,000 |
10/28 | 2,106.0 | 2,133.0 | 2,050.0 | 2,061.0 | -18.0 | -0.9 | 2,668,400 |
10/21 | 2,052.0 | 2,113.0 | 2,052.0 | 2,079.0 | +12.0 | +0.6 | 2,045,000 |
10/14 | 2,037.0 | 2,089.0 | 2,013.0 | 2,067.0 | +3.0 | +0.2 | 1,766,900 |
10/7 | 1,958.0 | 2,098.0 | 1,947.0 | 2,064.0 | +101.0 | +5.2 | 2,687,500 |
9/30 | 2,078.0 | 2,080.0 | 1,941.0 | 1,963.0 | -129.0 | -6.2 | 3,184,300 |
9/22 | 2,179.0 | 2,195.0 | 2,092.0 | 2,092.0 | -62.0 | -2.9 | 1,557,600 |
9/16 | 2,199.0 | 2,199.0 | 2,125.0 | 2,154.0 | -25.0 | -1.2 | 2,675,000 |
9/9 | 2,101.0 | 2,186.0 | 2,098.0 | 2,179.0 | +69.0 | +3.3 | 2,790,700 |
9/2 | 2,150.0 | 2,183.0 | 2,090.0 | 2,110.0 | -90.0 | -4.1 | 3,475,200 |
8/26 | 2,223.0 | 2,252.0 | 2,195.0 | 2,200.0 | -41.0 | -1.8 | 2,214,000 |
8/19 | 2,215.0 | 2,269.0 | 2,191.0 | 2,241.0 | +18.0 | +0.8 | 3,188,000 |
8/12 | 2,196.0 | 2,278.0 | 2,138.0 | 2,223.0 | +21.0 | +1.0 | 3,830,700 |
8/5 | 2,189.0 | 2,223.0 | 2,141.0 | 2,202.0 | +28.0 | +1.3 | 2,467,500 |
7/29 | 2,189.0 | 2,202.0 | 2,152.0 | 2,174.0 | -5.0 | -0.2 | 2,863,100 |
7/22 | 2,090.0 | 2,187.0 | 2,089.0 | 2,179.0 | +117.0 | +5.7 | 1,926,100 |
7/15 | 2,144.0 | 2,162.0 | 2,059.0 | 2,062.0 | -50.0 | -2.4 | 2,207,300 |
7/8 | 2,085.0 | 2,166.0 | 2,062.0 | 2,112.0 | +47.0 | +2.3 | 2,610,700 |
7/1 | 2,079.0 | 2,126.0 | 2,048.0 | 2,065.0 | +30.0 | +1.5 | 3,554,800 |
6/24 | 2,017.0 | 2,068.0 | 1,990.0 | 2,035.0 | +45.0 | +2.3 | 2,499,200 |
6/17 | 1,992.0 | 2,060.0 | 1,951.0 | 1,990.0 | -27.0 | -1.3 | 3,836,200 |
6/10 | 2,107.0 | 2,160.0 | 2,011.0 | 2,017.0 | -104.0 | -4.9 | 3,760,000 |
▶︎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