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
1,514.8
円
(19:48)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,170.0 | 1,214.5 | 1,157.0 | 1,209.0 | +68.0 | +6.0 | 4,312,200 |
| 4/19 | 1,185.0 | 1,214.5 | 1,103.5 | 1,141.0 | -62.0 | -5.2 | 5,848,100 |
| 4/12 | 1,122.0 | 1,209.5 | 1,101.0 | 1,203.0 | +83.5 | +7.5 | 4,604,800 |
| 4/5 | 1,172.0 | 1,176.5 | 1,094.0 | 1,119.5 | -53.5 | -4.6 | 6,010,500 |
| 3/29 | 1,231.5 | 1,234.5 | 1,157.0 | 1,173.0 | -67.0 | -5.4 | 6,185,300 |
| 3/22 | 1,119.0 | 1,244.0 | 1,104.5 | 1,240.0 | +137.0 | +12.4 | 5,491,300 |
| 3/15 | 1,200.0 | 1,200.5 | 1,084.5 | 1,103.0 | -86.0 | -7.2 | 5,840,900 |
| 3/8 | 1,140.5 | 1,201.0 | 1,111.0 | 1,189.0 | +54.0 | +4.8 | 6,424,200 |
| 3/1 | 1,110.0 | 1,168.0 | 1,108.0 | 1,135.0 | +32.5 | +3.0 | 6,102,600 |
| 2/22 | 1,067.0 | 1,104.0 | 1,061.5 | 1,102.5 | +45.5 | +4.3 | 3,610,100 |
| 2/16 | 1,092.0 | 1,094.0 | 1,029.0 | 1,057.0 | -13.5 | -1.3 | 4,473,500 |
| 2/9 | 1,003.5 | 1,087.0 | 996.4 | 1,070.5 | +80.7 | +8.2 | 6,437,100 |
| 2/2 | 992.6 | 1,011.0 | 983.6 | 989.8 | +0.4 | +0.0 | 3,517,000 |
| 1/26 | 967.8 | 1,009.0 | 958.0 | 989.4 | +30.4 | +3.2 | 6,341,100 |
| 1/19 | 977.8 | 984.7 | 950.2 | 959.0 | -5.5 | -0.6 | 4,928,100 |
| 1/12 | 980.0 | 997.0 | 962.2 | 964.5 | -7.4 | -0.8 | 4,105,200 |
| 1/5 | 956.4 | 975.2 | 931.0 | 971.9 | +24.7 | +2.6 | 2,109,300 |
| 12/29 | 912.0 | 953.0 | 898.8 | 947.2 | +35.2 | +3.9 | 4,360,100 |
| 12/22 | 921.0 | 932.4 | 898.0 | 912.0 | -17.0 | -1.8 | 7,576,300 |
| 12/15 | 986.2 | 996.7 | 918.6 | 929.0 | -50.2 | -5.1 | 5,229,000 |
| 12/8 | 971.9 | 991.6 | 952.8 | 979.2 | +7.2 | +0.7 | 5,225,400 |
| 12/1 | 963.6 | 984.8 | 939.5 | 972.0 | +7.0 | +0.7 | 6,601,200 |
| 11/24 | 951.0 | 978.0 | 940.0 | 965.0 | +20.7 | +2.2 | 5,632,600 |
| 11/17 | 996.0 | 1,013.0 | 920.4 | 944.3 | -37.0 | -3.8 | 11,692,900 |
| 11/10 | 1,125.5 | 1,127.0 | 963.1 | 981.3 | -135.7 | -12.2 | 8,702,700 |
| 11/2 | 1,060.0 | 1,138.0 | 1,036.0 | 1,117.0 | +46.0 | +4.3 | 3,747,100 |
| 10/27 | 1,073.5 | 1,096.0 | 1,016.5 | 1,071.0 | +4.5 | +0.4 | 3,602,300 |
| 10/20 | 1,049.5 | 1,095.0 | 1,037.0 | 1,066.5 | -3.5 | -0.3 | 4,339,400 |
| 10/13 | 1,093.5 | 1,134.0 | 1,066.5 | 1,070.0 | -22.5 | -2.1 | 3,242,600 |
| 10/6 | 1,083.0 | 1,122.5 | 1,029.0 | 1,092.5 | +17.5 | +1.6 | 4,699,200 |
▶︎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
