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 | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,071.0 | 2,134.0 | 2,018.0 | 2,121.0 | +56.0 | +2.7 | 4,334,200 |
| 5/27 | 1,988.0 | 2,073.0 | 1,938.0 | 2,065.0 | +101.0 | +5.1 | 4,102,900 |
| 5/20 | 2,030.0 | 2,065.0 | 1,874.0 | 1,964.0 | -168.0 | -7.9 | 5,498,300 |
| 5/13 | 2,112.0 | 2,141.0 | 2,059.0 | 2,132.0 | +15.0 | +0.7 | 3,833,500 |
| 5/6 | 2,070.0 | 2,119.0 | 2,065.0 | 2,117.0 | +39.0 | +1.9 | 1,347,400 |
| 4/28 | 2,069.0 | 2,136.0 | 2,027.0 | 2,078.0 | -33.0 | -1.6 | 3,497,900 |
| 4/22 | 2,055.0 | 2,135.0 | 2,041.0 | 2,111.0 | +34.0 | +1.6 | 2,231,000 |
| 4/15 | 2,053.0 | 2,096.0 | 2,040.0 | 2,077.0 | +13.0 | +0.6 | 2,699,400 |
| 4/8 | 2,142.0 | 2,180.0 | 2,048.0 | 2,064.0 | -61.0 | -2.9 | 4,490,900 |
| 4/1 | 2,226.0 | 2,227.0 | 2,092.0 | 2,125.0 | -95.0 | -4.3 | 5,114,400 |
| 3/25 | 2,160.0 | 2,255.0 | 2,156.0 | 2,220.0 | +65.0 | +3.0 | 3,695,300 |
| 3/18 | 2,113.0 | 2,193.0 | 2,112.0 | 2,155.0 | +50.0 | +2.4 | 5,016,600 |
| 3/11 | 2,058.0 | 2,157.0 | 2,001.0 | 2,105.0 | +29.0 | +1.4 | 5,590,800 |
| 3/4 | 2,136.0 | 2,158.0 | 2,032.0 | 2,076.0 | -60.0 | -2.8 | 7,437,200 |
| 2/25 | 2,172.0 | 2,232.0 | 2,076.0 | 2,136.0 | -52.0 | -2.4 | 4,643,600 |
| 2/18 | 2,445.0 | 2,471.0 | 2,155.0 | 2,188.0 | -266.0 | -10.8 | 7,358,700 |
| 2/10 | 2,404.0 | 2,478.0 | 2,395.0 | 2,454.0 | +46.0 | +1.9 | 2,462,900 |
| 2/4 | 2,344.0 | 2,440.0 | 2,320.0 | 2,408.0 | +70.0 | +3.0 | 3,202,200 |
| 1/28 | 2,334.0 | 2,442.0 | 2,202.0 | 2,338.0 | -186.0 | -7.4 | 6,046,100 |
| 1/21 | 2,749.0 | 2,789.0 | 2,497.0 | 2,524.0 | -258.0 | -9.3 | 3,128,500 |
| 1/14 | 2,736.0 | 2,853.0 | 2,701.0 | 2,782.0 | +56.0 | +2.1 | 3,296,500 |
| 1/7 | 2,680.0 | 2,783.0 | 2,662.0 | 2,726.0 | +50.0 | +1.9 | 1,846,500 |
| 12/30 | 2,593.0 | 2,689.0 | 2,561.0 | 2,676.0 | +101.0 | +3.9 | 1,441,800 |
| 12/24 | 2,523.0 | 2,604.0 | 2,474.0 | 2,575.0 | +17.0 | +0.7 | 1,464,500 |
| 12/17 | 2,610.0 | 2,613.0 | 2,532.0 | 2,558.0 | -30.0 | -1.2 | 2,979,900 |
| 12/10 | 2,466.0 | 2,670.0 | 2,455.0 | 2,588.0 | +130.0 | +5.3 | 4,319,900 |
| 12/3 | 2,333.0 | 2,467.0 | 2,316.0 | 2,458.0 | +66.0 | +2.8 | 3,720,600 |
| 11/26 | 2,508.0 | 2,525.0 | 2,378.0 | 2,392.0 | -143.0 | -5.6 | 1,593,700 |
| 11/19 | 2,585.0 | 2,612.0 | 2,513.0 | 2,535.0 | -45.0 | -1.7 | 2,147,000 |
| 11/12 | 2,882.0 | 2,898.0 | 2,514.0 | 2,580.0 | -282.0 | -9.9 | 4,431,900 |
▶︎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
