！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 1,244.0 (24/03/22) | 736.7 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,244.0 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,198.0 | 1,216.5 | 1,187.0 | 1,210.0 | +12.0 | +1.0 | 472,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,192.5 | 1,205.0 | 1,179.5 | 1,198.0 | -8.0 | -0.7 | 547,900 |
| 4/30 | 1,212.0 | 1,217.5 | 1,194.0 | 1,206.0 | -3.0 | -0.3 | 1,080,600 |
| 4/26 | 1,185.0 | 1,214.5 | 1,175.5 | 1,209.0 | +26.5 | +2.2 | 818,200 |
| 4/25 | 1,185.5 | 1,199.0 | 1,178.5 | 1,182.5 | -12.0 | -1.0 | 776,700 |
| 4/24 | 1,195.5 | 1,207.5 | 1,187.0 | 1,194.5 | +4.5 | +0.4 | 850,400 |
| 4/23 | 1,180.0 | 1,199.0 | 1,175.0 | 1,190.0 | +10.0 | +0.9 | 912,300 |
| 4/22 | 1,170.0 | 1,184.0 | 1,157.0 | 1,180.0 | +39.0 | +3.4 | 954,600 |
| 4/19 | 1,159.5 | 1,170.0 | 1,132.0 | 1,141.0 | -13.0 | -1.1 | 1,022,100 |
| 4/18 | 1,123.5 | 1,168.0 | 1,116.0 | 1,154.0 | +37.0 | +3.3 | 1,346,500 |
| 4/17 | 1,150.0 | 1,150.0 | 1,103.5 | 1,117.0 | -30.0 | -2.6 | 1,423,000 |
| 4/16 | 1,190.0 | 1,214.5 | 1,143.5 | 1,147.0 | -55.0 | -4.6 | 1,373,600 |
| 4/15 | 1,185.0 | 1,206.0 | 1,177.0 | 1,202.0 | -1.0 | -0.1 | 682,900 |
| 4/12 | 1,171.0 | 1,209.5 | 1,167.5 | 1,203.0 | +41.5 | +3.6 | 1,324,900 |
| 4/11 | 1,115.0 | 1,162.5 | 1,115.0 | 1,161.5 | +30.0 | +2.7 | 996,800 |
| 4/10 | 1,104.0 | 1,141.5 | 1,101.0 | 1,131.5 | +19.0 | +1.7 | 775,700 |
| 4/9 | 1,118.0 | 1,126.5 | 1,108.0 | 1,112.5 | -5.5 | -0.5 | 784,300 |
| 4/8 | 1,122.0 | 1,125.0 | 1,111.0 | 1,118.0 | -1.5 | -0.1 | 723,100 |
| 4/5 | 1,120.0 | 1,124.5 | 1,105.0 | 1,119.5 | -23.0 | -2.0 | 793,400 |
| 4/4 | 1,138.0 | 1,151.5 | 1,130.5 | 1,142.5 | +4.5 | +0.4 | 772,900 |
| 4/3 | 1,104.5 | 1,144.5 | 1,094.0 | 1,138.0 | +29.5 | +2.7 | 1,242,800 |
| 4/2 | 1,167.0 | 1,170.0 | 1,105.5 | 1,108.5 | -28.5 | -2.5 | 1,997,200 |
| 4/1 | 1,172.0 | 1,176.5 | 1,137.0 | 1,137.0 | -36.0 | -3.1 | 1,204,200 |
| 3/29 | 1,162.5 | 1,180.0 | 1,157.0 | 1,173.0 | +6.0 | +0.5 | 861,600 |
| 3/28 | 1,190.0 | 1,200.0 | 1,163.0 | 1,167.0 | -43.0 | -3.6 | 1,135,400 |
| 3/27 | 1,200.0 | 1,233.0 | 1,200.0 | 1,210.0 | +9.0 | +0.8 | 1,868,700 |
| 3/26 | 1,211.5 | 1,222.5 | 1,198.5 | 1,201.0 | -1.5 | -0.1 | 1,114,600 |
| 3/25 | 1,231.5 | 1,234.5 | 1,201.0 | 1,202.5 | -37.5 | -3.0 | 1,205,000 |
| 3/22 | 1,202.0 | 1,244.0 | 1,190.0 | 1,240.0 | +51.5 | +4.3 | 1,536,900 |
| 3/21 | 1,152.0 | 1,191.5 | 1,141.5 | 1,188.5 | +62.5 | +5.6 | 1,800,200 |
| 3/19 | 1,124.0 | 1,148.5 | 1,107.5 | 1,126.0 | +8.0 | +0.7 | 1,347,300 |
▶︎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