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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,534.5 | 1,548.0 | 1,490.5 | 1,508.0 | -9.5 | -0.6 | 2,787,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,574.0 | 1,574.5 | 1,515.0 | 1,517.5 | -59.0 | -3.7 | 4,879,300 |
| 11/15 | 1,630.0 | 1,673.5 | 1,541.0 | 1,576.5 | -58.0 | -3.6 | 5,505,900 |
| 11/8 | 1,485.0 | 1,694.0 | 1,450.0 | 1,634.5 | +185.0 | +12.8 | 5,828,900 |
| 11/1 | 1,400.0 | 1,480.5 | 1,389.5 | 1,449.5 | +34.0 | +2.4 | 5,184,000 |
| 10/25 | 1,459.0 | 1,459.0 | 1,366.5 | 1,415.5 | -45.0 | -3.1 | 3,745,800 |
| 10/18 | 1,459.0 | 1,485.0 | 1,430.5 | 1,460.5 | +29.5 | +2.1 | 2,991,500 |
| 10/11 | 1,452.0 | 1,483.5 | 1,400.0 | 1,431.0 | +13.0 | +0.9 | 3,557,000 |
| 10/4 | 1,344.5 | 1,422.0 | 1,339.0 | 1,418.0 | +79.5 | +5.9 | 4,236,800 |
| 9/27 | 1,370.0 | 1,378.5 | 1,325.5 | 1,338.5 | -3.5 | -0.3 | 3,755,200 |
| 9/20 | 1,326.5 | 1,377.0 | 1,273.0 | 1,342.0 | +24.0 | +1.8 | 2,803,300 |
| 9/13 | 1,324.5 | 1,377.0 | 1,290.0 | 1,318.0 | -32.5 | -2.4 | 3,813,700 |
| 9/6 | 1,370.0 | 1,391.0 | 1,304.5 | 1,350.5 | +0.5 | +0.0 | 4,341,000 |
| 8/30 | 1,330.5 | 1,360.0 | 1,294.0 | 1,350.0 | +14.0 | +1.1 | 3,539,100 |
| 8/23 | 1,410.0 | 1,415.0 | 1,323.0 | 1,336.0 | -79.5 | -5.6 | 3,375,300 |
| 8/16 | 1,287.5 | 1,433.0 | 1,265.0 | 1,415.5 | +136.0 | +10.6 | 3,855,500 |
| 8/9 | 1,263.0 | 1,330.0 | 1,088.0 | 1,279.5 | -89.0 | -6.5 | 10,272,900 |
| 8/2 | 1,435.0 | 1,557.0 | 1,368.0 | 1,368.5 | -56.0 | -3.9 | 6,463,800 |
| 7/26 | 1,521.5 | 1,558.0 | 1,417.0 | 1,424.5 | -98.5 | -6.5 | 5,113,200 |
| 7/19 | 1,534.0 | 1,570.0 | 1,507.0 | 1,523.0 | -17.0 | -1.1 | 3,714,200 |
| 7/12 | 1,490.0 | 1,562.5 | 1,465.0 | 1,540.0 | +50.0 | +3.4 | 5,448,100 |
| 7/5 | 1,512.0 | 1,556.5 | 1,488.0 | 1,490.0 | +0.5 | +0.0 | 5,339,100 |
| 6/28 | 1,384.0 | 1,492.0 | 1,360.5 | 1,489.5 | +103.0 | +7.4 | 4,939,400 |
| 6/21 | 1,388.5 | 1,427.5 | 1,376.5 | 1,386.5 | +0.5 | +0.0 | 4,273,900 |
| 6/14 | 1,421.5 | 1,459.5 | 1,365.5 | 1,386.0 | -22.0 | -1.6 | 4,407,800 |
| 6/7 | 1,502.0 | 1,513.0 | 1,387.0 | 1,408.0 | -69.5 | -4.7 | 6,219,400 |
| 5/31 | 1,346.5 | 1,487.5 | 1,336.5 | 1,477.5 | +141.0 | +10.6 | 8,398,400 |
| 5/24 | 1,350.0 | 1,398.0 | 1,327.5 | 1,336.5 | -13.5 | -1.0 | 5,485,100 |
| 5/17 | 1,292.0 | 1,350.0 | 1,281.0 | 1,350.0 | +105.5 | +8.5 | 5,815,500 |
| 5/10 | 1,211.5 | 1,250.0 | 1,172.0 | 1,244.5 | +34.5 | +2.9 | 3,934,400 |
| 5/2 | 1,212.0 | 1,217.5 | 1,179.5 | 1,210.0 | +1.0 | +0.1 | 2,100,900 |
▶︎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
