日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

いよぎんホールディングス(5830)の株価時系列情報

いよぎんホールディングス(5830)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 3,070 3,144 3,062 3,078 923,900
2026/03/10 2,949 3,058 2,938 3,040 1,023,300
2026/03/09 2,811 2,900 2,787 2,883 1,537,700
2026/03/06 2,967 3,081 2,936 3,059 1,151,000
2026/03/05 3,037 3,115 3,019 3,081 1,538,300
2026/03/04 2,958 3,049 2,831 2,901 1,925,100
2026/03/03 3,247 3,268 3,125 3,137 1,225,700
2026/03/02 3,218 3,269 3,180 3,259 1,135,400
2026/02/27 3,279 3,394 3,270 3,394 1,342,500
2026/02/26 3,200 3,291 3,184 3,256 983,500
2026/02/25 3,249 3,257 3,123 3,153 1,696,000
2026/02/24 3,465 3,486 3,265 3,265 1,866,400
2026/02/20 3,489 3,532 3,458 3,492 1,117,000
2026/02/19 3,490 3,604 3,490 3,588 899,700
2026/02/18 3,454 3,526 3,400 3,480 906,200
2026/02/17 3,461 3,505 3,364 3,364 931,300
2026/02/16 3,524 3,524 3,390 3,463 1,068,400
2026/02/13 3,565 3,620 3,510 3,527 1,724,100
2026/02/12 3,450 3,646 3,384 3,635 2,010,800
2026/02/10 3,289 3,450 3,247 3,405 2,292,000
2026/02/09 3,280 3,280 3,180 3,225 936,200
2026/02/06 3,089 3,160 3,058 3,160 913,500
2026/02/05 3,120 3,165 3,086 3,138 890,600
2026/02/04 3,050 3,058 2,990 3,055 814,100
2026/02/03 2,927 3,004 2,895 3,002 886,400
2026/02/02 2,900 2,939 2,846 2,850 858,600
2026/01/30 2,850 2,883 2,840 2,871 768,400
2026/01/29 2,802 2,850 2,778 2,843 740,400
2026/01/28 2,789 2,815 2,762 2,799 642,200
2026/01/27 2,732 2,810 2,716 2,795 553,000
2026/01/26 2,735 2,780 2,728 2,749 740,900
2026/01/23 2,809 2,850 2,806 2,835 714,700
2026/01/22 2,786 2,814 2,775 2,803 846,200
2026/01/21 2,700 2,754 2,691 2,736 768,800
2026/01/20 2,829 2,834 2,779 2,795 858,900
2026/01/19 2,876 2,877 2,826 2,854 858,700
2026/01/16 2,823 2,882 2,822 2,877 862,900
2026/01/15 2,780 2,835 2,774 2,835 747,800
2026/01/14 2,770 2,789 2,716 2,777 848,200
2026/01/13 2,800 2,801 2,753 2,764 728,300
2026/01/09 2,667 2,718 2,666 2,709 714,000
2026/01/08 2,682 2,697 2,648 2,662 652,000
2026/01/07 2,660 2,697 2,652 2,697 825,400
2026/01/06 2,627 2,705 2,622 2,699 940,200
2026/01/05 2,567 2,611 2,565 2,606 864,900
2025/12/30 2,553 2,595 2,550 2,552 506,900
2025/12/29 2,556 2,571 2,543 2,568 659,500
2025/12/26 2,595 2,595 2,537 2,548 622,500
2025/12/25 2,615 2,615 2,567 2,578 387,100
2025/12/24 2,623 2,637 2,575 2,598 618,800
2025/12/23 2,600 2,648 2,580 2,618 791,100
2025/12/22 2,640 2,644 2,576 2,578 649,600
2025/12/19 2,554 2,625 2,554 2,601 1,143,600
2025/12/18 2,566 2,586 2,542 2,554 701,000
2025/12/17 2,544 2,568 2,506 2,536 678,300
2025/12/16 2,609 2,628 2,541 2,541 1,095,100
2025/12/15 2,571 2,659 2,564 2,647 948,600
2025/12/12 2,540 2,588 2,526 2,568 901,200
2025/12/11 2,576 2,585 2,489 2,492 931,300
2025/12/10 2,580 2,587 2,555 2,572 625,500
2025/12/09 2,562 2,577 2,557 2,561 616,500
2025/12/08 2,572 2,583 2,535 2,562 720,600
2025/12/05 2,542 2,574 2,526 2,560 582,000
2025/12/04 2,513 2,561 2,504 2,561 739,300
2025/12/03 2,555 2,558 2,498 2,502 855,400
2025/12/02 2,607 2,622 2,545 2,571 1,150,700
2025/12/01 2,612 2,670 2,567 2,569 1,614,200
2025/11/28 2,527 2,581 2,519 2,567 947,700
2025/11/27 2,506 2,540 2,481 2,518 1,109,000
2025/11/26 2,440 2,469 2,430 2,456 812,200
2025/11/25 2,395 2,444 2,377 2,406 880,000
2025/11/21 2,335 2,398 2,335 2,378 745,300
2025/11/20 2,378 2,386 2,348 2,349 783,300
2025/11/19 2,349 2,370 2,300 2,322 1,065,100
2025/11/18 2,400 2,410 2,299 2,299 1,003,200
2025/11/17 2,379 2,418 2,366 2,418 836,800
2025/11/14 2,348 2,395 2,332 2,379 725,100
2025/11/13 2,401 2,415 2,363 2,381 1,110,800
2025/11/12 2,349 2,406 2,344 2,395 1,000,900
2025/11/11 2,398 2,404 2,338 2,341 1,602,100
2025/11/10 2,326 2,370 2,313 2,361 1,903,700
2025/11/07 2,421 2,445 2,285 2,320 3,527,800
2025/11/06 2,400 2,476 2,390 2,470 1,190,800
2025/11/05 2,411 2,423 2,294 2,389 1,361,600
2025/11/04 2,390 2,450 2,384 2,432 1,330,800
2025/10/31 2,410 2,433 2,396 2,407 1,123,300
2025/10/30 2,326 2,413 2,326 2,404 1,588,700
2025/10/29 2,342 2,355 2,311 2,322 1,094,700
2025/10/28 2,340 2,391 2,305 2,325 2,597,800
2025/10/27 2,249 2,332 2,217 2,317 1,813,000
2025/10/24 2,201 2,226 2,189 2,189 936,500
2025/10/23 2,162 2,225 2,154 2,208 1,085,000
2025/10/22 2,144 2,191 2,141 2,181 805,800
2025/10/21 2,155 2,172 2,144 2,155 678,500
2025/10/20 2,124 2,157 2,105 2,156 744,800
2025/10/17 2,083 2,100 2,064 2,092 647,500
2025/10/16 2,121 2,140 2,107 2,115 813,300
2025/10/15 2,055 2,116 2,055 2,104 741,300
2025/10/14 2,061 2,086 2,032 2,039 1,063,700
2025/10/10 2,130 2,140 2,105 2,108 1,121,400
2025/10/09 2,132 2,149 2,120 2,149 748,000
2025/10/08 2,115 2,148 2,113 2,137 910,800
2025/10/07 2,131 2,148 2,102 2,107 905,300
2025/10/06 2,190 2,199 2,096 2,130 1,436,200
2025/10/03 2,137 2,196 2,136 2,185 749,000
2025/10/02 2,140 2,172 2,128 2,149 1,070,700
2025/10/01 2,214 2,226 2,127 2,144 1,425,700
2025/09/30 2,203 2,258 2,164 2,246 1,463,400
2025/09/29 2,209 2,213 2,174 2,174 1,291,400
2025/09/26 2,160 2,253 2,160 2,241 2,036,800
2025/09/25 2,141 2,165 2,136 2,148 1,074,200
2025/09/24 2,181 2,194 2,138 2,138 1,332,500
2025/09/22 2,126 2,170 2,126 2,164 1,187,600
2025/09/19 2,081 2,130 2,081 2,124 1,726,700
2025/09/18 2,079 2,098 2,065 2,084 737,900
2025/09/17 2,064 2,067 2,029 2,057 567,500
2025/09/16 2,075 2,099 2,064 2,097 825,800
2025/09/12 2,071 2,075 2,054 2,067 1,015,300
2025/09/11 2,060 2,067 2,035 2,051 582,500
2025/09/10 2,010 2,080 2,008 2,071 638,700
2025/09/09 2,034 2,038 1,994 2,006 504,200
2025/09/08 2,007 2,030 1,994 2,022 551,200
2025/09/05 2,036 2,049 2,014 2,026 695,100
2025/09/04 2,025 2,041 2,016 2,034 544,200
2025/09/03 2,090 2,090 1,996 2,015 1,028,200
2025/09/02 2,079 2,113 2,069 2,090 592,000
2025/09/01 2,060 2,093 2,052 2,073 773,200
2025/08/29 2,048 2,066 2,038 2,054 516,200
2025/08/28 2,001 2,050 1,996 2,048 551,700
2025/08/27 2,018 2,025 2,001 2,010 495,000
2025/08/26 2,033 2,040 1,998 2,010 875,600
2025/08/25 2,070 2,072 2,030 2,038 567,000
2025/08/22 2,030 2,054 2,019 2,049 736,200
2025/08/21 2,025 2,025 1,999 2,010 461,900
2025/08/20 2,000 2,044 1,990 2,017 805,300
2025/08/19 2,022 2,038 1,996 2,005 939,700
2025/08/18 2,002 2,026 1,983 2,014 956,600
2025/08/15 1,960 2,017 1,956 2,009 871,300
2025/08/14 1,920 1,952 1,908 1,952 775,300
2025/08/13 1,920 1,955 1,899 1,941 1,074,300
2025/08/12 1,970 1,970 1,900 1,925 1,657,600
2025/08/08 1,874 1,960 1,854 1,930 2,412,600
2025/08/07 1,814 1,872 1,812 1,864 1,131,100
2025/08/06 1,783 1,813 1,782 1,810 521,300
2025/08/05 1,786 1,801 1,761 1,787 617,800
2025/08/04 1,737 1,773 1,727 1,773 726,200
2025/08/01 1,782 1,795 1,760 1,790 515,500
2025/07/31 1,752 1,776 1,747 1,768 618,500
2025/07/30 1,733 1,746 1,722 1,746 396,500
2025/07/29 1,731 1,745 1,722 1,737 541,600
2025/07/28 1,797 1,797 1,727 1,729 808,100
2025/07/25 1,785 1,805 1,775 1,800 619,000
2025/07/24 1,753 1,796 1,753 1,796 1,076,200
2025/07/23 1,716 1,756 1,694 1,738 1,051,600
2025/07/22 1,714 1,715 1,673 1,688 662,000
2025/07/18 1,718 1,721 1,701 1,712 509,000
2025/07/17 1,690 1,706 1,686 1,701 504,600
2025/07/16 1,687 1,702 1,680 1,697 840,900
2025/07/15 1,714 1,723 1,681 1,691 695,200
2025/07/14 1,700 1,712 1,672 1,700 690,100
2025/07/11 1,670 1,717 1,665 1,705 1,197,400
2025/07/10 1,644 1,674 1,639 1,662 1,307,300
2025/07/09 1,597 1,635 1,577 1,635 1,151,700
2025/07/08 1,560 1,582 1,554 1,573 962,100
2025/07/07 1,565 1,574 1,556 1,561 355,600
2025/07/04 1,565 1,582 1,564 1,578 446,300
2025/07/03 1,562 1,567 1,553 1,562 490,500
2025/07/02 1,578 1,585 1,564 1,575 530,600
2025/07/01 1,571 1,593 1,545 1,585 1,057,700
2025/06/30 1,571 1,595 1,569 1,583 1,125,200
2025/06/27 1,558 1,584 1,555 1,563 856,100
2025/06/26 1,540 1,560 1,539 1,557 830,000
2025/06/25 1,535 1,540 1,516 1,540 791,300
2025/06/24 1,532 1,536 1,520 1,527 803,100
2025/06/23 1,496 1,519 1,491 1,509 874,500
2025/06/20 1,508 1,509 1,488 1,495 3,167,400
2025/06/19 1,547 1,548 1,522 1,523 790,100
2025/06/18 1,520 1,536 1,516 1,535 967,300
2025/06/17 1,540 1,545 1,522 1,529 836,300
2025/06/16 1,553 1,573 1,532 1,538 1,101,600
2025/06/13 1,571 1,571 1,539 1,550 1,277,600
2025/06/12 1,546 1,563 1,538 1,559 1,064,000
2025/06/11 1,525 1,540 1,517 1,536 948,600
2025/06/10 1,547 1,547 1,516 1,524 814,200
2025/06/09 1,542 1,547 1,533 1,540 670,800
2025/06/06 1,539 1,547 1,519 1,520 722,000
2025/06/05 1,561 1,565 1,534 1,538 970,900
2025/06/04 1,573 1,584 1,567 1,579 728,000
2025/06/03 1,588 1,591 1,563 1,563 829,200
2025/06/02 1,560 1,589 1,557 1,588 698,900
2025/05/30 1,545 1,575 1,540 1,574 974,100
2025/05/29 1,552 1,576 1,551 1,561 944,500
2025/05/28 1,570 1,578 1,552 1,552 635,200
2025/05/27 1,558 1,566 1,548 1,563 666,100
2025/05/26 1,582 1,586 1,563 1,564 620,400
2025/05/23 1,568 1,583 1,561 1,575 698,300
2025/05/22 1,552 1,566 1,540 1,555 852,500
2025/05/21 1,580 1,602 1,575 1,578 709,100
2025/05/20 1,583 1,595 1,552 1,564 1,185,400
2025/05/19 1,541 1,587 1,540 1,583 804,100

このページの先頭へ