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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,140.5 | 1,145.5 | 1,112.0 | 1,121.0 | -14.0 | -1.2 | 1,001,100 |
| 3/1 | 1,113.0 | 1,137.0 | 1,108.0 | 1,135.0 | +12.0 | +1.1 | 1,008,200 |
| 2/29 | 1,130.0 | 1,131.5 | 1,110.5 | 1,123.0 | +1.5 | +0.1 | 1,210,800 |
| 2/28 | 1,139.5 | 1,168.0 | 1,111.5 | 1,121.5 | -1.0 | -0.1 | 1,424,300 |
| 2/27 | 1,130.0 | 1,142.0 | 1,112.5 | 1,122.5 | 0 | 0.0 | 1,520,600 |
| 2/26 | 1,110.0 | 1,131.0 | 1,110.0 | 1,122.5 | +20.0 | +1.8 | 938,700 |
| 2/22 | 1,086.5 | 1,104.0 | 1,086.5 | 1,102.5 | +18.5 | +1.7 | 964,500 |
| 2/21 | 1,081.0 | 1,090.0 | 1,074.5 | 1,084.0 | +3.0 | +0.3 | 674,000 |
| 2/20 | 1,090.0 | 1,093.0 | 1,071.0 | 1,081.0 | -9.0 | -0.8 | 1,063,500 |
| 2/19 | 1,067.0 | 1,090.0 | 1,061.5 | 1,090.0 | +33.0 | +3.1 | 908,100 |
| 2/16 | 1,050.5 | 1,068.5 | 1,042.0 | 1,057.0 | +23.0 | +2.2 | 980,600 |
| 2/15 | 1,073.0 | 1,073.0 | 1,029.0 | 1,034.0 | -23.0 | -2.2 | 1,104,200 |
| 2/14 | 1,088.5 | 1,088.5 | 1,051.0 | 1,057.0 | -21.5 | -2.0 | 1,049,000 |
| 2/13 | 1,092.0 | 1,094.0 | 1,051.0 | 1,078.5 | +8.0 | +0.8 | 1,339,700 |
| 2/9 | 1,039.5 | 1,087.0 | 1,001.0 | 1,070.5 | +61.0 | +6.0 | 2,645,100 |
| 2/8 | 1,024.0 | 1,025.0 | 1,008.0 | 1,009.5 | -9.5 | -0.9 | 822,000 |
| 2/7 | 1,005.0 | 1,021.0 | 997.9 | 1,019.0 | +5.0 | +0.5 | 879,300 |
| 2/6 | 1,013.5 | 1,024.0 | 1,005.0 | 1,014.0 | +1.0 | +0.1 | 930,300 |
| 2/5 | 1,003.5 | 1,023.5 | 996.4 | 1,013.0 | +23.2 | +2.3 | 1,160,400 |
| 2/2 | 993.4 | 998.6 | 983.6 | 989.8 | -12.2 | -1.2 | 652,200 |
| 2/1 | 990.5 | 1,005.0 | 985.0 | 1,002.0 | -8.0 | -0.8 | 817,400 |
| 1/31 | 990.0 | 1,011.0 | 989.0 | 1,010.0 | +21.7 | +2.2 | 891,700 |
| 1/30 | 999.5 | 1,001.0 | 988.0 | 988.3 | -10.6 | -1.1 | 494,800 |
| 1/29 | 992.6 | 1,006.0 | 990.3 | 998.9 | +9.5 | +1.0 | 660,900 |
| 1/26 | 988.1 | 1,006.0 | 979.2 | 989.4 | -9.9 | -1.0 | 1,046,600 |
| 1/25 | 1,004.0 | 1,009.0 | 988.1 | 999.3 | -4.2 | -0.4 | 1,544,900 |
| 1/24 | 960.4 | 1,006.0 | 958.0 | 1,003.5 | +39.0 | +4.0 | 1,661,300 |
| 1/23 | 978.0 | 984.0 | 962.8 | 964.5 | -13.6 | -1.4 | 1,168,500 |
| 1/22 | 967.8 | 978.3 | 958.0 | 978.1 | +19.1 | +2.0 | 919,800 |
| 1/19 | 958.7 | 964.7 | 954.8 | 959.0 | -1.8 | -0.2 | 1,464,400 |
▶︎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
