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) |
---|---|---|---|---|---|---|---|
2/14 | 1,867.0 | 1,887.0 | 1,655.0 | 1,702.0 | -186.0 | -9.9 | 4,120,800 |
2/7 | 1,828.0 | 1,935.0 | 1,825.0 | 1,888.0 | +28.0 | +1.5 | 2,294,400 |
1/31 | 1,934.0 | 1,946.0 | 1,843.0 | 1,860.0 | -87.0 | -4.5 | 1,950,400 |
1/24 | 1,919.0 | 1,968.0 | 1,919.0 | 1,947.0 | +47.0 | +2.5 | 1,617,200 |
1/17 | 1,950.0 | 1,956.0 | 1,888.0 | 1,900.0 | -45.0 | -2.3 | 1,705,100 |
1/10 | 1,898.0 | 1,962.0 | 1,881.0 | 1,945.0 | +26.0 | +1.4 | 1,853,900 |
12/30 | 1,933.0 | 1,939.0 | 1,918.0 | 1,919.0 | -24.0 | -1.2 | 342,500 |
12/27 | 1,956.0 | 1,956.0 | 1,906.0 | 1,943.0 | -14.0 | -0.7 | 1,184,500 |
12/20 | 1,937.0 | 1,976.0 | 1,934.0 | 1,957.0 | +36.0 | +1.9 | 2,245,600 |
12/13 | 1,972.0 | 1,976.0 | 1,915.0 | 1,921.0 | -42.0 | -2.1 | 2,229,900 |
12/6 | 1,954.0 | 1,977.0 | 1,908.0 | 1,963.0 | +18.0 | +0.9 | 2,468,500 |
11/29 | 1,894.0 | 1,960.0 | 1,892.0 | 1,945.0 | +53.0 | +2.8 | 2,292,800 |
11/22 | 1,839.0 | 1,932.0 | 1,827.0 | 1,892.0 | +46.0 | +2.5 | 3,579,400 |
11/15 | 1,856.0 | 1,885.0 | 1,779.0 | 1,846.0 | +5.0 | +0.3 | 4,227,900 |
11/8 | 1,830.0 | 1,861.0 | 1,820.0 | 1,841.0 | +28.0 | +1.5 | 1,826,900 |
11/1 | 1,811.0 | 1,824.0 | 1,784.0 | 1,813.0 | +13.0 | +0.7 | 2,165,600 |
10/25 | 1,760.0 | 1,809.0 | 1,753.0 | 1,800.0 | +46.0 | +2.6 | 1,597,300 |
10/18 | 1,755.0 | 1,792.0 | 1,743.0 | 1,754.0 | +28.0 | +1.6 | 2,231,800 |
10/11 | 1,730.0 | 1,739.0 | 1,679.0 | 1,726.0 | +3.0 | +0.2 | 2,100,000 |
10/4 | 1,754.0 | 1,796.0 | 1,685.0 | 1,723.0 | -41.0 | -2.3 | 2,320,800 |
9/27 | 1,803.0 | 1,849.0 | 1,746.0 | 1,764.0 | -52.0 | -2.9 | 2,267,200 |
9/20 | 1,811.0 | 1,836.0 | 1,786.0 | 1,816.0 | +16.0 | +0.9 | 2,387,500 |
9/13 | 1,679.0 | 1,801.0 | 1,675.0 | 1,800.0 | +130.0 | +7.8 | 3,247,200 |
9/6 | 1,664.0 | 1,697.0 | 1,641.0 | 1,670.0 | +16.0 | +1.0 | 2,498,500 |
8/30 | 1,551.0 | 1,664.0 | 1,546.0 | 1,654.0 | +44.0 | +2.7 | 2,734,700 |
8/23 | 1,588.0 | 1,619.0 | 1,579.0 | 1,610.0 | +42.0 | +2.7 | 2,582,400 |
8/16 | 1,634.0 | 1,647.0 | 1,536.0 | 1,568.0 | -121.0 | -7.2 | 2,969,800 |
8/9 | 1,709.0 | 1,738.0 | 1,649.0 | 1,689.0 | -35.0 | -2.0 | 2,569,800 |
8/2 | 1,796.0 | 1,819.0 | 1,710.0 | 1,724.0 | -84.0 | -4.7 | 1,939,000 |
7/26 | 1,786.0 | 1,825.0 | 1,764.0 | 1,808.0 | +13.0 | +0.7 | 1,442,700 |
▶︎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