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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 2,733.0 | 2,762.0 | 2,684.0 | 2,719.0 | -13.0 | -0.5 | 2,338,100 |
| 4/2 | 2,760.0 | 2,774.0 | 2,676.0 | 2,732.0 | -14.0 | -0.5 | 2,911,000 |
| 3/26 | 2,779.0 | 2,869.0 | 2,724.0 | 2,746.0 | -47.0 | -1.7 | 2,715,800 |
| 3/19 | 2,720.0 | 2,806.0 | 2,701.0 | 2,793.0 | +73.0 | +2.7 | 2,898,600 |
| 3/12 | 2,549.0 | 2,724.0 | 2,495.0 | 2,720.0 | +214.0 | +8.5 | 4,167,700 |
| 3/5 | 2,454.0 | 2,548.0 | 2,445.0 | 2,506.0 | +94.0 | +3.9 | 2,391,000 |
| 2/26 | 2,483.0 | 2,500.0 | 2,411.0 | 2,412.0 | -9.0 | -0.4 | 2,180,300 |
| 2/19 | 2,466.0 | 2,479.0 | 2,365.0 | 2,421.0 | -59.0 | -2.4 | 2,864,600 |
| 2/12 | 2,470.0 | 2,559.0 | 2,408.0 | 2,480.0 | +50.0 | +2.1 | 3,321,500 |
| 2/5 | 2,306.0 | 2,461.0 | 2,301.0 | 2,430.0 | +123.0 | +5.3 | 2,259,500 |
| 1/29 | 2,376.0 | 2,430.0 | 2,292.0 | 2,307.0 | -70.0 | -2.9 | 3,457,700 |
| 1/22 | 2,201.0 | 2,378.0 | 2,141.0 | 2,377.0 | +169.0 | +7.7 | 3,416,200 |
| 1/15 | 2,135.0 | 2,249.0 | 2,123.0 | 2,208.0 | +81.0 | +3.8 | 2,187,800 |
| 1/8 | 2,078.0 | 2,127.0 | 1,996.0 | 2,127.0 | +43.0 | +2.1 | 2,641,300 |
| 12/30 | 2,169.0 | 2,169.0 | 2,064.0 | 2,084.0 | -65.0 | -3.0 | 1,165,600 |
| 12/25 | 2,173.0 | 2,178.0 | 2,095.0 | 2,149.0 | -14.0 | -0.7 | 1,575,000 |
| 12/18 | 2,064.0 | 2,213.0 | 2,064.0 | 2,163.0 | +99.0 | +4.8 | 3,110,200 |
| 12/11 | 2,100.0 | 2,140.0 | 2,037.0 | 2,064.0 | -18.0 | -0.9 | 3,122,600 |
| 12/4 | 2,116.0 | 2,131.0 | 2,070.0 | 2,082.0 | -53.0 | -2.5 | 5,314,100 |
| 11/27 | 2,211.0 | 2,245.0 | 2,116.0 | 2,135.0 | -7.0 | -0.3 | 3,503,300 |
| 11/20 | 2,109.0 | 2,176.0 | 2,067.0 | 2,142.0 | +71.0 | +3.4 | 3,787,200 |
| 11/13 | 1,971.0 | 2,270.0 | 1,949.0 | 2,071.0 | +110.0 | +5.6 | 5,124,500 |
| 11/6 | 1,899.0 | 1,976.0 | 1,896.0 | 1,961.0 | +78.0 | +4.1 | 1,677,200 |
| 10/30 | 1,990.0 | 1,998.0 | 1,883.0 | 1,883.0 | -99.0 | -5.0 | 1,713,900 |
| 10/23 | 2,024.0 | 2,061.0 | 1,960.0 | 1,982.0 | -31.0 | -1.5 | 1,787,700 |
| 10/16 | 2,039.0 | 2,060.0 | 1,982.0 | 2,013.0 | -37.0 | -1.8 | 2,074,000 |
| 10/9 | 2,109.0 | 2,135.0 | 2,040.0 | 2,050.0 | -31.0 | -1.5 | 2,352,800 |
| 10/2 | 2,150.0 | 2,218.0 | 2,065.0 | 2,081.0 | -76.0 | -3.5 | 2,756,300 |
| 9/25 | 2,177.0 | 2,194.0 | 2,124.0 | 2,157.0 | -21.0 | -1.0 | 1,992,900 |
| 9/18 | 2,145.0 | 2,234.0 | 2,141.0 | 2,178.0 | +30.0 | +1.4 | 4,322,100 |
▶︎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
