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
1,515
円
(20:55)
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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,549.5 | 1,550.0 | 1,525.5 | 1,540.0 | +12.0 | +0.8 | 1,076,400 |
| 7/11 | 1,550.5 | 1,562.5 | 1,527.5 | 1,528.0 | -10.5 | -0.7 | 901,100 |
| 7/10 | 1,519.5 | 1,549.0 | 1,511.0 | 1,538.5 | +16.0 | +1.1 | 1,044,700 |
| 7/9 | 1,509.0 | 1,531.0 | 1,500.0 | 1,522.5 | +32.5 | +2.2 | 1,352,400 |
| 7/8 | 1,490.0 | 1,496.0 | 1,465.0 | 1,490.0 | 0 | 0.0 | 1,073,500 |
| 7/5 | 1,513.5 | 1,514.0 | 1,488.0 | 1,490.0 | -21.5 | -1.4 | 594,500 |
| 7/4 | 1,513.0 | 1,516.0 | 1,491.5 | 1,511.5 | -8.5 | -0.6 | 849,600 |
| 7/3 | 1,534.5 | 1,539.5 | 1,511.0 | 1,520.0 | -14.0 | -0.9 | 937,700 |
| 7/2 | 1,522.0 | 1,556.5 | 1,519.0 | 1,534.0 | +12.5 | +0.8 | 1,260,500 |
| 7/1 | 1,512.0 | 1,549.0 | 1,488.0 | 1,521.5 | +32.0 | +2.2 | 1,696,800 |
| 6/28 | 1,442.0 | 1,492.0 | 1,439.0 | 1,489.5 | +49.5 | +3.4 | 1,626,600 |
| 6/27 | 1,432.0 | 1,445.0 | 1,426.0 | 1,440.0 | +8.5 | +0.6 | 632,700 |
| 6/26 | 1,419.0 | 1,433.0 | 1,409.5 | 1,431.5 | +19.5 | +1.4 | 1,038,600 |
| 6/25 | 1,391.0 | 1,420.0 | 1,390.5 | 1,412.0 | +33.5 | +2.4 | 707,200 |
| 6/24 | 1,384.0 | 1,386.0 | 1,360.5 | 1,378.5 | -8.0 | -0.6 | 934,300 |
| 6/21 | 1,402.0 | 1,412.0 | 1,386.5 | 1,386.5 | -8.0 | -0.6 | 1,243,900 |
| 6/20 | 1,404.0 | 1,414.0 | 1,376.5 | 1,394.5 | -5.5 | -0.4 | 817,500 |
| 6/19 | 1,410.0 | 1,427.5 | 1,393.0 | 1,400.0 | -7.5 | -0.5 | 851,600 |
| 6/18 | 1,411.0 | 1,414.0 | 1,397.0 | 1,407.5 | +18.5 | +1.3 | 715,400 |
| 6/17 | 1,388.5 | 1,405.5 | 1,382.5 | 1,389.0 | +3.0 | +0.2 | 645,500 |
| 6/14 | 1,380.0 | 1,403.5 | 1,365.5 | 1,386.0 | -14.5 | -1.0 | 1,658,100 |
| 6/13 | 1,431.0 | 1,437.0 | 1,391.0 | 1,400.5 | -24.0 | -1.7 | 720,200 |
| 6/12 | 1,426.0 | 1,432.0 | 1,412.0 | 1,424.5 | -3.0 | -0.2 | 745,000 |
| 6/11 | 1,447.0 | 1,459.5 | 1,427.0 | 1,427.5 | -5.5 | -0.4 | 674,100 |
| 6/10 | 1,421.5 | 1,440.0 | 1,411.5 | 1,433.0 | +25.0 | +1.8 | 610,400 |
| 6/7 | 1,414.0 | 1,426.0 | 1,401.0 | 1,408.0 | +9.0 | +0.6 | 725,000 |
| 6/6 | 1,395.5 | 1,416.0 | 1,389.0 | 1,399.0 | -8.0 | -0.6 | 1,064,400 |
| 6/5 | 1,434.5 | 1,438.5 | 1,387.0 | 1,407.0 | -40.0 | -2.8 | 1,439,800 |
| 6/4 | 1,483.0 | 1,494.5 | 1,441.0 | 1,447.0 | -37.0 | -2.5 | 1,457,200 |
| 6/3 | 1,502.0 | 1,513.0 | 1,477.0 | 1,484.0 | +6.5 | +0.4 | 1,533,000 |
▶︎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
