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
1,521.9
円
(22:53)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,453.5 | 1,487.5 | 1,453.0 | 1,477.5 | +24.5 | +1.7 | 2,545,100 |
| 5/30 | 1,415.0 | 1,468.0 | 1,404.0 | 1,453.0 | +25.5 | +1.8 | 1,866,500 |
| 5/29 | 1,463.0 | 1,486.5 | 1,427.0 | 1,427.5 | +35.5 | +2.6 | 2,638,900 |
| 5/28 | 1,360.0 | 1,401.0 | 1,353.0 | 1,392.0 | +27.5 | +2.0 | 842,300 |
| 5/27 | 1,346.5 | 1,365.5 | 1,336.5 | 1,364.5 | +28.0 | +2.1 | 505,600 |
| 5/24 | 1,359.5 | 1,359.5 | 1,327.5 | 1,336.5 | -28.5 | -2.1 | 1,386,300 |
| 5/23 | 1,382.5 | 1,389.5 | 1,361.5 | 1,365.0 | -18.0 | -1.3 | 1,218,900 |
| 5/22 | 1,365.5 | 1,398.0 | 1,357.0 | 1,383.0 | +29.5 | +2.2 | 1,051,800 |
| 5/21 | 1,354.0 | 1,371.0 | 1,345.0 | 1,353.5 | -10.0 | -0.7 | 901,600 |
| 5/20 | 1,350.0 | 1,377.0 | 1,347.5 | 1,363.5 | +13.5 | +1.0 | 926,500 |
| 5/17 | 1,305.0 | 1,350.0 | 1,300.0 | 1,350.0 | +43.0 | +3.3 | 904,500 |
| 5/16 | 1,300.0 | 1,318.5 | 1,291.5 | 1,307.0 | -8.0 | -0.6 | 1,023,200 |
| 5/15 | 1,325.0 | 1,336.5 | 1,299.0 | 1,315.0 | +4.5 | +0.3 | 932,600 |
| 5/14 | 1,300.0 | 1,317.0 | 1,281.0 | 1,310.5 | +5.0 | +0.4 | 1,001,200 |
| 5/13 | 1,292.0 | 1,332.0 | 1,287.0 | 1,305.5 | +61.0 | +4.9 | 1,954,000 |
| 5/10 | 1,215.5 | 1,250.0 | 1,172.0 | 1,244.5 | +24.5 | +2.0 | 1,827,400 |
| 5/9 | 1,220.0 | 1,232.5 | 1,210.5 | 1,220.0 | +10.0 | +0.8 | 704,400 |
| 5/8 | 1,197.0 | 1,219.5 | 1,192.0 | 1,210.0 | +3.0 | +0.3 | 573,000 |
| 5/7 | 1,211.5 | 1,215.5 | 1,198.5 | 1,207.0 | -3.0 | -0.3 | 829,600 |
| 5/2 | 1,198.0 | 1,216.5 | 1,187.0 | 1,210.0 | +12.0 | +1.0 | 472,400 |
| 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 |
▶︎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
