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 | 1,508.0 | -22.5 | -1.5 | 897,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,320.0 | 1,320.0 | 1,294.0 | 1,318.0 | +20.0 | +1.5 | 706,400 |
| 8/26 | 1,330.5 | 1,334.5 | 1,295.0 | 1,298.0 | -38.0 | -2.8 | 600,900 |
| 8/23 | 1,330.5 | 1,346.5 | 1,323.0 | 1,336.0 | +4.0 | +0.3 | 612,800 |
| 8/22 | 1,362.0 | 1,364.0 | 1,324.0 | 1,332.0 | -32.5 | -2.4 | 898,200 |
| 8/21 | 1,358.0 | 1,374.5 | 1,349.0 | 1,364.5 | -17.0 | -1.2 | 453,300 |
| 8/20 | 1,415.0 | 1,415.0 | 1,370.0 | 1,381.5 | -11.0 | -0.8 | 729,200 |
| 8/19 | 1,410.0 | 1,415.0 | 1,392.0 | 1,392.5 | -23.0 | -1.6 | 681,800 |
| 8/16 | 1,415.0 | 1,433.0 | 1,401.5 | 1,415.5 | +54.0 | +4.0 | 898,900 |
| 8/15 | 1,348.5 | 1,379.0 | 1,343.0 | 1,361.5 | +21.5 | +1.6 | 851,700 |
| 8/14 | 1,320.0 | 1,376.5 | 1,313.0 | 1,340.0 | +24.0 | +1.8 | 971,500 |
| 8/13 | 1,287.5 | 1,329.5 | 1,265.0 | 1,316.0 | +36.5 | +2.9 | 1,133,400 |
| 8/9 | 1,274.0 | 1,330.0 | 1,220.0 | 1,279.5 | +65.5 | +5.4 | 1,953,700 |
| 8/8 | 1,200.0 | 1,256.0 | 1,192.5 | 1,214.0 | -42.5 | -3.4 | 1,217,000 |
| 8/7 | 1,161.0 | 1,291.0 | 1,150.0 | 1,256.5 | +65.5 | +5.5 | 1,766,800 |
| 8/6 | 1,200.0 | 1,287.0 | 1,165.0 | 1,191.0 | +76.0 | +6.8 | 2,394,800 |
| 8/5 | 1,263.0 | 1,265.5 | 1,088.0 | 1,115.0 | -253.5 | -18.5 | 2,940,600 |
| 8/2 | 1,457.5 | 1,464.0 | 1,368.0 | 1,368.5 | -159.0 | -10.4 | 1,529,500 |
| 8/1 | 1,521.5 | 1,557.0 | 1,505.0 | 1,527.5 | +4.5 | +0.3 | 1,683,800 |
| 7/31 | 1,439.0 | 1,523.0 | 1,430.0 | 1,523.0 | +95.5 | +6.7 | 1,544,200 |
| 7/30 | 1,440.0 | 1,455.5 | 1,424.0 | 1,427.5 | -33.5 | -2.3 | 889,500 |
| 7/29 | 1,435.0 | 1,471.5 | 1,425.0 | 1,461.0 | +36.5 | +2.6 | 816,800 |
| 7/26 | 1,451.0 | 1,470.5 | 1,417.0 | 1,424.5 | -22.0 | -1.5 | 1,407,200 |
| 7/25 | 1,507.5 | 1,513.5 | 1,446.5 | 1,446.5 | -80.0 | -5.2 | 1,036,200 |
| 7/24 | 1,541.0 | 1,558.0 | 1,524.0 | 1,526.5 | -25.5 | -1.6 | 827,600 |
| 7/23 | 1,530.0 | 1,554.5 | 1,523.0 | 1,552.0 | +39.0 | +2.6 | 911,500 |
| 7/22 | 1,521.5 | 1,530.5 | 1,512.0 | 1,513.0 | -10.0 | -0.7 | 930,700 |
| 7/19 | 1,524.5 | 1,526.5 | 1,507.0 | 1,523.0 | -7.0 | -0.5 | 854,000 |
| 7/18 | 1,531.5 | 1,546.5 | 1,521.0 | 1,530.0 | -21.0 | -1.4 | 924,100 |
| 7/17 | 1,560.0 | 1,564.5 | 1,548.0 | 1,551.0 | +4.0 | +0.3 | 797,800 |
| 7/16 | 1,534.0 | 1,570.0 | 1,520.0 | 1,547.0 | +7.0 | +0.5 | 1,138,300 |
▶︎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
