5830東証P貸借
業種 銀行業
いよぎんホールディングス 株価時系列データ
PTS
1,494.5
円
(14:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,694.0 (24/11/08) | 898.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,694.0 (24/11/08) | 931.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,530.5 | 1,540.0 | 1,490.5 | 1,495.0 | -35.5 | -2.3 | 644,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,534.5 | 1,548.0 | 1,520.5 | 1,530.5 | +13.0 | +0.9 | 991,800 |
| 11/22 | 1,545.0 | 1,546.5 | 1,515.0 | 1,517.5 | -23.5 | -1.5 | 1,283,900 |
| 11/21 | 1,549.0 | 1,557.5 | 1,536.0 | 1,541.0 | +0.5 | +0.0 | 1,142,900 |
| 11/20 | 1,546.0 | 1,560.0 | 1,528.0 | 1,540.5 | -29.5 | -1.9 | 922,000 |
| 11/19 | 1,537.0 | 1,570.0 | 1,532.0 | 1,570.0 | +26.0 | +1.7 | 846,300 |
| 11/18 | 1,574.0 | 1,574.5 | 1,538.5 | 1,544.0 | -32.5 | -2.1 | 684,200 |
| 11/15 | 1,585.0 | 1,585.0 | 1,541.0 | 1,576.5 | +3.0 | +0.2 | 986,600 |
| 11/14 | 1,577.0 | 1,591.0 | 1,562.0 | 1,573.5 | -5.5 | -0.4 | 973,400 |
| 11/13 | 1,620.0 | 1,624.0 | 1,563.0 | 1,579.0 | -30.0 | -1.9 | 1,029,400 |
| 11/12 | 1,660.0 | 1,673.5 | 1,590.0 | 1,609.0 | -24.5 | -1.5 | 1,325,900 |
| 11/11 | 1,630.0 | 1,656.5 | 1,625.0 | 1,633.5 | -1.0 | -0.1 | 1,190,600 |
| 11/8 | 1,596.0 | 1,694.0 | 1,583.0 | 1,634.5 | +40.0 | +2.5 | 2,132,100 |
| 11/7 | 1,600.0 | 1,629.5 | 1,579.5 | 1,594.5 | +31.5 | +2.0 | 1,734,400 |
| 11/6 | 1,475.5 | 1,563.0 | 1,473.5 | 1,563.0 | +83.0 | +5.6 | 1,297,900 |
| 11/5 | 1,485.0 | 1,486.5 | 1,450.0 | 1,480.0 | +30.5 | +2.1 | 664,500 |
| 11/1 | 1,452.5 | 1,475.0 | 1,445.0 | 1,449.5 | -19.5 | -1.3 | 587,700 |
| 10/31 | 1,470.0 | 1,480.5 | 1,457.0 | 1,469.0 | +4.5 | +0.3 | 770,100 |
| 10/30 | 1,461.5 | 1,469.0 | 1,452.0 | 1,464.5 | +12.0 | +0.8 | 2,417,600 |
| 10/29 | 1,420.0 | 1,464.0 | 1,420.0 | 1,452.5 | +36.5 | +2.6 | 690,200 |
| 10/28 | 1,400.0 | 1,425.0 | 1,389.5 | 1,416.0 | +0.5 | +0.0 | 718,400 |
| 10/25 | 1,404.0 | 1,424.0 | 1,383.0 | 1,415.5 | +30.0 | +2.2 | 1,416,600 |
| 10/24 | 1,380.0 | 1,396.5 | 1,366.5 | 1,385.5 | -2.5 | -0.2 | 482,900 |
| 10/23 | 1,402.0 | 1,417.0 | 1,382.5 | 1,388.0 | -9.0 | -0.6 | 508,200 |
| 10/22 | 1,411.5 | 1,415.5 | 1,388.0 | 1,397.0 | -20.5 | -1.5 | 649,600 |
| 10/21 | 1,459.0 | 1,459.0 | 1,414.0 | 1,417.5 | -43.0 | -2.9 | 688,500 |
| 10/18 | 1,462.0 | 1,485.0 | 1,447.0 | 1,460.5 | +9.5 | +0.7 | 894,500 |
| 10/17 | 1,452.5 | 1,463.0 | 1,447.0 | 1,451.0 | +5.0 | +0.4 | 645,600 |
| 10/16 | 1,433.0 | 1,464.0 | 1,430.5 | 1,446.0 | -0.5 | +0.0 | 759,900 |
| 10/15 | 1,459.0 | 1,463.5 | 1,441.0 | 1,446.5 | +15.5 | +1.1 | 691,500 |
| 10/11 | 1,441.0 | 1,446.5 | 1,423.5 | 1,431.0 | 0 | 0.0 | 580,600 |
▶︎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
