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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 966.0 | 972.9 | 963.1 | 972.0 | +16.2 | +1.7 | 1,016,800 |
| 11/30 | 943.1 | 959.6 | 941.0 | 955.8 | +15.4 | +1.6 | 1,833,700 |
| 11/29 | 964.0 | 974.4 | 939.5 | 940.4 | -23.6 | -2.5 | 1,498,400 |
| 11/28 | 967.9 | 984.8 | 961.9 | 964.0 | -2.7 | -0.3 | 1,258,300 |
| 11/27 | 963.6 | 973.3 | 956.4 | 966.7 | +1.7 | +0.2 | 994,000 |
| 11/24 | 967.0 | 969.0 | 955.2 | 965.0 | +7.5 | +0.8 | 993,000 |
| 11/22 | 951.0 | 957.6 | 940.0 | 957.5 | -0.7 | -0.1 | 1,456,000 |
| 11/21 | 964.7 | 978.0 | 949.7 | 958.2 | -6.5 | -0.7 | 1,645,800 |
| 11/20 | 951.0 | 972.2 | 945.5 | 964.7 | +20.4 | +2.2 | 1,537,800 |
| 11/17 | 930.0 | 949.0 | 920.4 | 944.3 | +6.7 | +0.7 | 2,385,500 |
| 11/16 | 951.1 | 962.4 | 934.4 | 937.6 | -37.1 | -3.8 | 2,718,100 |
| 11/15 | 990.0 | 991.0 | 958.7 | 974.7 | -0.9 | -0.1 | 1,926,300 |
| 11/14 | 1,013.0 | 1,013.0 | 966.3 | 975.6 | -22.4 | -2.2 | 2,264,900 |
| 11/13 | 996.0 | 1,005.0 | 972.2 | 998.0 | +16.7 | +1.7 | 2,398,100 |
| 11/10 | 980.0 | 986.4 | 963.1 | 981.3 | -4.6 | -0.5 | 2,404,400 |
| 11/9 | 980.0 | 988.3 | 964.9 | 985.9 | -6.7 | -0.7 | 1,563,600 |
| 11/8 | 1,047.5 | 1,047.5 | 974.0 | 992.6 | -66.4 | -6.3 | 2,132,100 |
| 11/7 | 1,084.5 | 1,097.0 | 1,055.0 | 1,059.0 | -17.5 | -1.6 | 1,159,100 |
| 11/6 | 1,125.5 | 1,127.0 | 1,074.0 | 1,076.5 | -40.5 | -3.6 | 1,443,500 |
| 11/2 | 1,125.0 | 1,138.0 | 1,104.0 | 1,117.0 | +5.5 | +0.5 | 820,900 |
| 11/1 | 1,095.0 | 1,115.5 | 1,084.0 | 1,111.5 | +31.0 | +2.9 | 949,200 |
| 10/31 | 1,078.5 | 1,084.5 | 1,036.0 | 1,080.5 | +28.5 | +2.7 | 926,400 |
| 10/30 | 1,060.0 | 1,088.0 | 1,049.0 | 1,052.0 | -19.0 | -1.8 | 1,050,600 |
| 10/27 | 1,046.0 | 1,072.0 | 1,041.0 | 1,071.0 | +28.0 | +2.7 | 642,000 |
| 10/26 | 1,060.0 | 1,062.5 | 1,027.0 | 1,043.0 | -9.0 | -0.9 | 728,600 |
| 10/25 | 1,050.0 | 1,066.0 | 1,044.5 | 1,052.0 | +1.0 | +0.1 | 762,500 |
| 10/24 | 1,054.0 | 1,060.0 | 1,016.5 | 1,051.0 | -17.0 | -1.6 | 987,100 |
| 10/23 | 1,073.5 | 1,096.0 | 1,068.0 | 1,068.0 | +1.5 | +0.1 | 482,100 |
| 10/20 | 1,083.0 | 1,095.0 | 1,058.5 | 1,066.5 | -13.5 | -1.3 | 579,000 |
| 10/19 | 1,057.0 | 1,083.5 | 1,057.0 | 1,080.0 | +5.5 | +0.5 | 787,400 |
▶︎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
