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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,850.0 | 2,906.0 | 2,818.0 | 2,862.0 | +59.0 | +2.1 | 2,014,200 |
| 10/29 | 2,800.0 | 2,860.0 | 2,730.0 | 2,803.0 | -13.0 | -0.5 | 2,428,900 |
| 10/22 | 2,920.0 | 2,920.0 | 2,796.0 | 2,816.0 | -111.0 | -3.8 | 2,538,600 |
| 10/15 | 2,753.0 | 2,946.0 | 2,742.0 | 2,927.0 | +167.0 | +6.1 | 2,947,800 |
| 10/8 | 2,809.0 | 2,842.0 | 2,718.0 | 2,760.0 | -29.0 | -1.0 | 3,086,900 |
| 10/1 | 3,050.0 | 3,060.0 | 2,772.0 | 2,789.0 | -251.0 | -8.3 | 3,816,100 |
| 9/24 | 2,886.0 | 3,045.0 | 2,865.0 | 3,040.0 | +104.0 | +3.5 | 2,778,600 |
| 9/17 | 2,894.0 | 3,000.0 | 2,870.0 | 2,936.0 | +6.0 | +0.2 | 3,233,600 |
| 9/10 | 2,803.0 | 2,952.0 | 2,776.0 | 2,930.0 | +152.0 | +5.5 | 3,566,400 |
| 9/3 | 2,686.0 | 2,808.0 | 2,652.0 | 2,778.0 | +142.0 | +5.4 | 3,584,800 |
| 8/27 | 2,568.0 | 2,714.0 | 2,512.0 | 2,636.0 | +118.0 | +4.7 | 2,707,400 |
| 8/20 | 2,625.0 | 2,654.0 | 2,495.0 | 2,518.0 | -133.0 | -5.0 | 2,244,800 |
| 8/13 | 2,604.0 | 2,704.0 | 2,588.0 | 2,651.0 | +71.0 | +2.8 | 2,487,900 |
| 8/6 | 2,664.0 | 2,696.0 | 2,551.0 | 2,580.0 | -50.0 | -1.9 | 2,305,500 |
| 7/30 | 2,658.0 | 2,664.0 | 2,594.0 | 2,630.0 | +34.0 | +1.3 | 2,358,400 |
| 7/21 | 2,664.0 | 2,698.0 | 2,586.0 | 2,596.0 | -108.0 | -4.0 | 1,426,300 |
| 7/16 | 2,689.0 | 2,769.0 | 2,647.0 | 2,704.0 | +86.0 | +3.3 | 2,844,800 |
| 7/9 | 2,812.0 | 2,844.0 | 2,566.0 | 2,618.0 | -231.0 | -8.1 | 3,511,200 |
| 7/2 | 2,968.0 | 2,968.0 | 2,820.0 | 2,849.0 | -113.0 | -3.8 | 2,695,300 |
| 6/25 | 2,884.0 | 3,005.0 | 2,815.0 | 2,962.0 | +19.0 | +0.7 | 2,681,400 |
| 6/18 | 3,040.0 | 3,050.0 | 2,904.0 | 2,943.0 | -72.0 | -2.4 | 2,664,800 |
| 6/11 | 2,991.0 | 3,065.0 | 2,974.0 | 3,015.0 | +58.0 | +2.0 | 2,790,800 |
| 6/4 | 2,952.0 | 3,020.0 | 2,881.0 | 2,957.0 | -12.0 | -0.4 | 2,793,800 |
| 5/28 | 2,930.0 | 2,980.0 | 2,894.0 | 2,969.0 | +55.0 | +1.9 | 4,849,100 |
| 5/21 | 2,893.0 | 2,977.0 | 2,800.0 | 2,914.0 | +197.0 | +7.3 | 5,010,300 |
| 5/14 | 2,751.0 | 2,797.0 | 2,581.0 | 2,717.0 | -31.0 | -1.1 | 3,382,500 |
| 5/7 | 2,690.0 | 2,751.0 | 2,665.0 | 2,748.0 | +85.0 | +3.2 | 1,412,100 |
| 4/30 | 2,727.0 | 2,727.0 | 2,610.0 | 2,663.0 | -49.0 | -1.8 | 2,865,400 |
| 4/23 | 2,777.0 | 2,798.0 | 2,683.0 | 2,712.0 | -63.0 | -2.3 | 3,501,000 |
| 4/16 | 2,735.0 | 2,845.0 | 2,710.0 | 2,775.0 | +56.0 | +2.1 | 3,667,700 |
▶︎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
