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 | 1,028,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/11 | 2,090.0 | 2,150.0 | 2,059.0 | 2,148.0 | +42.0 | +2.0 | 3,024,300 |
9/4 | 2,092.0 | 2,125.0 | 2,014.0 | 2,106.0 | +38.0 | +1.8 | 3,076,900 |
8/28 | 2,079.0 | 2,121.0 | 2,044.0 | 2,068.0 | -20.0 | -1.0 | 2,768,300 |
8/21 | 2,095.0 | 2,098.0 | 2,019.0 | 2,088.0 | +20.0 | +1.0 | 3,338,100 |
8/14 | 1,880.0 | 2,127.0 | 1,866.0 | 2,068.0 | +388.0 | +23.1 | 6,266,200 |
8/7 | 1,665.0 | 1,726.0 | 1,636.0 | 1,680.0 | +52.0 | +3.2 | 2,583,300 |
7/31 | 1,735.0 | 1,771.0 | 1,627.0 | 1,628.0 | -128.0 | -7.3 | 2,278,200 |
7/22 | 1,789.0 | 1,792.0 | 1,742.0 | 1,756.0 | -18.0 | -1.0 | 1,039,600 |
7/17 | 1,731.0 | 1,822.0 | 1,724.0 | 1,774.0 | +70.0 | +4.1 | 2,342,700 |
7/10 | 1,671.0 | 1,761.0 | 1,668.0 | 1,704.0 | +41.0 | +2.5 | 2,654,300 |
7/3 | 1,661.0 | 1,693.0 | 1,623.0 | 1,663.0 | -17.0 | -1.0 | 2,905,800 |
6/26 | 1,693.0 | 1,743.0 | 1,672.0 | 1,680.0 | -41.0 | -2.4 | 2,868,700 |
6/19 | 1,674.0 | 1,730.0 | 1,636.0 | 1,721.0 | +3.0 | +0.2 | 4,573,500 |
6/12 | 1,699.0 | 1,774.0 | 1,670.0 | 1,718.0 | +56.0 | +3.4 | 5,280,000 |
6/5 | 1,600.0 | 1,668.0 | 1,587.0 | 1,662.0 | +62.0 | +3.9 | 4,103,300 |
5/29 | 1,461.0 | 1,633.0 | 1,443.0 | 1,600.0 | +164.0 | +11.4 | 4,161,900 |
5/22 | 1,320.0 | 1,452.0 | 1,315.0 | 1,436.0 | +47.0 | +3.4 | 3,333,500 |
5/15 | 1,442.0 | 1,476.0 | 1,382.0 | 1,389.0 | -43.0 | -3.0 | 2,134,200 |
5/8 | 1,398.0 | 1,436.0 | 1,358.0 | 1,432.0 | +32.0 | +2.3 | 1,183,600 |
5/1 | 1,405.0 | 1,466.0 | 1,376.0 | 1,400.0 | -4.0 | -0.3 | 1,856,600 |
4/24 | 1,383.0 | 1,408.0 | 1,337.0 | 1,404.0 | +2.0 | +0.1 | 1,671,000 |
4/17 | 1,410.0 | 1,446.0 | 1,347.0 | 1,402.0 | -19.0 | -1.3 | 1,957,300 |
4/10 | 1,318.0 | 1,436.0 | 1,298.0 | 1,421.0 | +100.0 | +7.6 | 2,680,000 |
4/3 | 1,496.0 | 1,565.0 | 1,307.0 | 1,321.0 | -246.0 | -15.7 | 3,894,000 |
3/27 | 1,421.0 | 1,573.0 | 1,326.0 | 1,567.0 | +154.0 | +10.9 | 4,438,400 |
3/19 | 1,233.0 | 1,499.0 | 1,199.0 | 1,413.0 | +182.0 | +14.8 | 5,635,000 |
3/13 | 1,432.0 | 1,497.0 | 1,179.0 | 1,231.0 | -256.0 | -17.2 | 6,358,800 |
3/6 | 1,445.0 | 1,542.0 | 1,444.0 | 1,487.0 | +28.0 | +1.9 | 3,490,000 |
2/28 | 1,567.0 | 1,592.0 | 1,441.0 | 1,459.0 | -172.0 | -10.6 | 2,758,300 |
2/21 | 1,684.0 | 1,698.0 | 1,622.0 | 1,631.0 | -71.0 | -4.2 | 2,519,100 |
▶︎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