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 |
|---|---|---|---|---|---|
| 2026/06/18 | 3,109 | 3,141 | 3,088 | 3,128 | 621,400 |
| 2026/06/17 | 3,115 | 3,195 | 3,071 | 3,075 | 761,900 |
| 2026/06/16 | 3,100 | 3,114 | 3,015 | 3,099 | 816,900 |
| 2026/06/15 | 3,145 | 3,190 | 3,093 | 3,165 | 870,700 |
| 2026/06/12 | 3,076 | 3,122 | 3,048 | 3,075 | 897,100 |
| 2026/06/11 | 3,004 | 3,023 | 2,952 | 3,006 | 509,900 |
| 2026/06/10 | 3,102 | 3,154 | 3,025 | 3,040 | 781,800 |
| 2026/06/09 | 3,057 | 3,107 | 3,029 | 3,079 | 848,300 |
| 2026/06/08 | 3,005 | 3,030 | 2,955 | 3,021 | 720,000 |
| 2026/06/05 | 3,093 | 3,120 | 3,056 | 3,064 | 769,800 |
| 2026/06/04 | 2,957 | 3,053 | 2,911 | 3,023 | 871,400 |
| 2026/06/03 | 3,003 | 3,025 | 2,955 | 2,994 | 556,100 |
| 2026/06/02 | 2,933 | 2,999 | 2,870 | 2,981 | 600,800 |
| 2026/06/01 | 3,020 | 3,046 | 2,980 | 2,983 | 495,400 |
| 2026/05/29 | 3,025 | 3,089 | 3,012 | 3,054 | 832,800 |
| 2026/05/28 | 3,060 | 3,064 | 2,990 | 3,029 | 588,700 |
| 2026/05/27 | 3,096 | 3,111 | 3,041 | 3,050 | 600,000 |
| 2026/05/26 | 3,142 | 3,150 | 3,071 | 3,137 | 498,500 |
| 2026/05/25 | 3,095 | 3,124 | 3,057 | 3,120 | 530,600 |
| 2026/05/22 | 3,195 | 3,209 | 3,111 | 3,115 | 495,100 |
| 2026/05/21 | 3,156 | 3,199 | 3,137 | 3,167 | 922,400 |
| 2026/05/20 | 3,143 | 3,162 | 3,070 | 3,115 | 661,800 |
| 2026/05/19 | 3,124 | 3,160 | 3,069 | 3,092 | 706,300 |
| 2026/05/18 | 3,157 | 3,158 | 3,053 | 3,072 | 1,018,700 |
| 2026/05/15 | 3,192 | 3,246 | 3,122 | 3,162 | 582,600 |
| 2026/05/14 | 3,221 | 3,230 | 3,181 | 3,192 | 644,200 |
| 2026/05/13 | 3,202 | 3,257 | 3,176 | 3,221 | 928,300 |
| 2026/05/12 | 3,240 | 3,278 | 3,189 | 3,229 | 780,800 |
| 2026/05/11 | 3,070 | 3,298 | 3,050 | 3,259 | 1,964,400 |
| 2026/05/08 | 3,050 | 3,094 | 2,949 | 3,085 | 2,446,300 |
| 2026/05/07 | 3,114 | 3,164 | 3,082 | 3,120 | 1,097,000 |
| 2026/05/01 | 3,003 | 3,029 | 2,939 | 3,015 | 598,800 |
| 2026/04/30 | 3,063 | 3,081 | 2,982 | 3,018 | 725,000 |
| 2026/04/28 | 2,992 | 3,112 | 2,965 | 3,112 | 912,100 |
| 2026/04/27 | 2,880 | 2,948 | 2,828 | 2,942 | 888,400 |
| 2026/04/24 | 2,935 | 2,950 | 2,879 | 2,896 | 642,100 |
| 2026/04/23 | 2,943 | 2,960 | 2,887 | 2,932 | 875,200 |
| 2026/04/22 | 3,030 | 3,043 | 2,951 | 2,956 | 867,100 |
| 2026/04/21 | 3,086 | 3,090 | 2,999 | 3,017 | 1,091,400 |
| 2026/04/20 | 3,215 | 3,220 | 3,080 | 3,080 | 694,900 |
| 2026/04/17 | 3,213 | 3,243 | 3,174 | 3,181 | 708,200 |
| 2026/04/16 | 3,207 | 3,235 | 3,189 | 3,213 | 877,300 |
| 2026/04/15 | 3,200 | 3,222 | 3,136 | 3,176 | 890,000 |
| 2026/04/14 | 3,205 | 3,212 | 3,110 | 3,153 | 901,400 |
| 2026/04/13 | 3,151 | 3,209 | 3,149 | 3,181 | 738,900 |
| 2026/04/10 | 3,213 | 3,250 | 3,180 | 3,180 | 815,600 |
| 2026/04/09 | 3,267 | 3,267 | 3,186 | 3,194 | 663,400 |
| 2026/04/08 | 3,333 | 3,335 | 3,215 | 3,228 | 989,600 |
| 2026/04/07 | 3,146 | 3,187 | 3,127 | 3,143 | 623,900 |
| 2026/04/06 | 3,074 | 3,148 | 3,074 | 3,106 | 666,300 |
| 2026/04/03 | 3,068 | 3,084 | 3,039 | 3,071 | 586,700 |
| 2026/03/27 | 2,940 | 3,007 | 2,938 | 2,984 | 1,568,200 |
| 2026/03/26 | 3,033 | 3,048 | 2,909 | 2,957 | 644,900 |
| 2026/03/25 | 3,005 | 3,050 | 2,989 | 3,012 | 835,500 |
| 2026/03/24 | 2,907 | 2,949 | 2,876 | 2,905 | 813,300 |
| 2026/03/23 | 2,780 | 2,855 | 2,764 | 2,807 | 950,100 |
| 2026/03/19 | 2,962 | 2,987 | 2,923 | 2,929 | 1,431,000 |
| 2026/03/18 | 3,008 | 3,072 | 3,006 | 3,070 | 677,400 |
| 2026/03/17 | 3,000 | 3,045 | 2,941 | 2,958 | 554,100 |
| 2026/03/16 | 2,921 | 2,965 | 2,895 | 2,916 | 618,400 |
| 2026/03/13 | 2,872 | 2,979 | 2,872 | 2,951 | 1,192,100 |
| 2026/03/12 | 3,035 | 3,035 | 2,900 | 2,930 | 1,582,100 |
| 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 |