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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,623 | 1,625 | 1,555 | 1,567 | 1,181,200 |
| 2025/05/15 | 1,650 | 1,652 | 1,618 | 1,623 | 1,104,400 |
| 2025/05/14 | 1,650 | 1,666 | 1,609 | 1,650 | 1,099,100 |
| 2025/05/13 | 1,634 | 1,685 | 1,615 | 1,646 | 1,244,700 |
| 2025/05/12 | 1,559 | 1,608 | 1,538 | 1,594 | 1,518,600 |
| 2025/05/09 | 1,600 | 1,651 | 1,553 | 1,562 | 1,988,800 |
| 2025/05/08 | 1,580 | 1,592 | 1,571 | 1,577 | 695,000 |
| 2025/05/07 | 1,570 | 1,605 | 1,548 | 1,600 | 1,063,400 |
| 2025/05/02 | 1,607 | 1,609 | 1,538 | 1,544 | 1,075,400 |
| 2025/05/01 | 1,650 | 1,660 | 1,610 | 1,610 | 849,500 |
| 2025/04/30 | 1,600 | 1,645 | 1,599 | 1,645 | 897,600 |
| 2025/04/28 | 1,579 | 1,595 | 1,576 | 1,590 | 708,400 |
| 2025/04/25 | 1,588 | 1,596 | 1,560 | 1,567 | 685,000 |
| 2025/04/24 | 1,575 | 1,594 | 1,570 | 1,577 | 595,200 |
| 2025/04/23 | 1,592 | 1,592 | 1,556 | 1,566 | 676,900 |
| 2025/04/22 | 1,527 | 1,541 | 1,521 | 1,538 | 555,200 |
| 2025/04/21 | 1,556 | 1,556 | 1,526 | 1,543 | 557,100 |
| 2025/04/18 | 1,540 | 1,563 | 1,528 | 1,560 | 599,100 |
| 2025/04/17 | 1,485 | 1,519 | 1,474 | 1,519 | 758,300 |
| 2025/04/16 | 1,506 | 1,516 | 1,475 | 1,485 | 877,100 |
| 2025/04/15 | 1,510 | 1,514 | 1,495 | 1,501 | 788,600 |
| 2025/04/14 | 1,469 | 1,503 | 1,461 | 1,485 | 823,300 |
| 2025/04/11 | 1,467 | 1,467 | 1,417 | 1,452 | 1,593,800 |
| 2025/04/10 | 1,524 | 1,525 | 1,482 | 1,502 | 1,378,500 |
| 2025/04/09 | 1,381 | 1,390 | 1,329 | 1,344 | 1,788,700 |
| 2025/04/08 | 1,384 | 1,458 | 1,382 | 1,420 | 1,860,100 |
| 2025/04/07 | 1,273 | 1,347 | 1,253 | 1,311 | 2,820,100 |
| 2025/04/04 | 1,500 | 1,504 | 1,399 | 1,453 | 2,330,900 |
| 2025/04/03 | 1,638 | 1,662 | 1,604 | 1,625 | 1,716,700 |
| 2025/04/02 | 1,758 | 1,758 | 1,714 | 1,729 | 679,400 |
| 2025/04/01 | 1,798 | 1,798 | 1,741 | 1,758 | 1,060,800 |
| 2025/03/31 | 1,770 | 1,779 | 1,724 | 1,758 | 1,304,300 |
| 2025/03/28 | 1,837 | 1,850 | 1,807 | 1,821 | 1,415,900 |
| 2025/03/27 | 1,788 | 1,838 | 1,777 | 1,838 | 1,727,200 |
| 2025/03/26 | 1,800 | 1,803 | 1,761 | 1,797 | 1,164,300 |
| 2025/03/25 | 1,822 | 1,825 | 1,767 | 1,788 | 1,015,300 |
| 2025/03/24 | 1,837 | 1,837 | 1,800 | 1,811 | 1,165,000 |
| 2025/03/21 | 1,770 | 1,830 | 1,769 | 1,829 | 1,379,500 |
| 2025/03/19 | 1,761 | 1,779 | 1,743 | 1,762 | 801,600 |
| 2025/03/18 | 1,731 | 1,775 | 1,722 | 1,770 | 1,006,100 |
| 2025/03/17 | 1,730 | 1,733 | 1,711 | 1,715 | 717,800 |
| 2025/03/14 | 1,675 | 1,710 | 1,666 | 1,707 | 1,228,800 |
| 2025/03/13 | 1,624 | 1,671 | 1,619 | 1,669 | 1,181,700 |
| 2025/03/12 | 1,577 | 1,605 | 1,562 | 1,597 | 809,800 |
| 2025/03/11 | 1,545 | 1,567 | 1,523 | 1,562 | 1,154,800 |
| 2025/03/10 | 1,615 | 1,619 | 1,594 | 1,594 | 761,800 |
| 2025/03/07 | 1,620 | 1,633 | 1,602 | 1,625 | 632,300 |
| 2025/03/06 | 1,620 | 1,638 | 1,613 | 1,638 | 645,200 |
| 2025/03/05 | 1,628 | 1,631 | 1,611 | 1,614 | 780,500 |
| 2025/03/04 | 1,634 | 1,649 | 1,616 | 1,628 | 652,500 |
| 2025/03/03 | 1,652 | 1,665 | 1,627 | 1,641 | 781,100 |
| 2025/02/28 | 1,638 | 1,641 | 1,611 | 1,634 | 1,309,200 |
| 2025/02/27 | 1,646 | 1,651 | 1,628 | 1,638 | 762,900 |
| 2025/02/26 | 1,646 | 1,662 | 1,626 | 1,642 | 898,700 |
| 2025/02/25 | 1,608 | 1,659 | 1,605 | 1,646 | 1,066,700 |
| 2025/02/21 | 1,590 | 1,641 | 1,577 | 1,631 | 1,006,400 |
| 2025/02/20 | 1,631 | 1,632 | 1,578 | 1,590 | 999,600 |
| 2025/02/19 | 1,670 | 1,704 | 1,628 | 1,636 | 984,700 |
| 2025/02/18 | 1,655 | 1,677 | 1,630 | 1,670 | 877,200 |
| 2025/02/17 | 1,618 | 1,659 | 1,618 | 1,650 | 743,800 |
| 2025/02/14 | 1,603 | 1,623 | 1,592 | 1,618 | 694,900 |
| 2025/02/13 | 1,601 | 1,620 | 1,596 | 1,603 | 912,900 |
| 2025/02/12 | 1,578 | 1,605 | 1,564 | 1,594 | 890,300 |
| 2025/02/10 | 1,560 | 1,573 | 1,539 | 1,566 | 888,800 |
| 2025/02/07 | 1,588 | 1,590 | 1,563 | 1,576 | 1,379,400 |
| 2025/02/06 | 1,577 | 1,586 | 1,565 | 1,575 | 1,124,700 |
| 2025/02/05 | 1,591 | 1,612 | 1,564 | 1,577 | 1,241,500 |
| 2025/02/04 | 1,615 | 1,615 | 1,575 | 1,580 | 988,700 |
| 2025/02/03 | 1,630 | 1,631 | 1,587 | 1,589 | 1,157,900 |
| 2025/01/31 | 1,673 | 1,677 | 1,640 | 1,655 | 801,800 |
| 2025/01/30 | 1,645 | 1,668 | 1,640 | 1,659 | 943,800 |
| 2025/01/29 | 1,630 | 1,649 | 1,615 | 1,643 | 1,052,900 |
| 2025/01/28 | 1,600 | 1,624 | 1,598 | 1,614 | 1,001,800 |
| 2025/01/27 | 1,619 | 1,636 | 1,610 | 1,612 | 840,900 |
| 2025/01/24 | 1,599 | 1,618 | 1,575 | 1,605 | 1,040,200 |
| 2025/01/23 | 1,597 | 1,599 | 1,583 | 1,589 | 721,700 |
| 2025/01/22 | 1,608 | 1,610 | 1,594 | 1,597 | 776,100 |
| 2025/01/21 | 1,620 | 1,634 | 1,587 | 1,597 | 768,300 |
| 2025/01/20 | 1,627 | 1,642 | 1,601 | 1,611 | 1,063,500 |
| 2025/01/17 | 1,600 | 1,618 | 1,559 | 1,610 | 1,348,100 |
| 2025/01/16 | 1,590 | 1,615 | 1,590 | 1,606 | 1,424,500 |
| 2025/01/15 | 1,551 | 1,578 | 1,543 | 1,578 | 1,091,800 |
| 2025/01/14 | 1,560 | 1,571 | 1,523 | 1,530 | 1,023,600 |
| 2025/01/10 | 1,550 | 1,567 | 1,538 | 1,546 | 1,026,900 |
| 2025/01/09 | 1,577 | 1,579 | 1,547 | 1,549 | 1,064,500 |
| 2025/01/08 | 1,537 | 1,584 | 1,534 | 1,584 | 1,165,300 |
| 2025/01/07 | 1,552 | 1,562 | 1,536 | 1,537 | 805,200 |
| 2025/01/06 | 1,544 | 1,554 | 1,529 | 1,542 | 787,800 |
| 2024/12/30 | 1,544 | 1,559 | 1,528 | 1,535 | 664,800 |
| 2024/12/27 | 1,524 | 1,543 | 1,523 | 1,543 | 731,200 |
| 2024/12/26 | 1,516 | 1,520 | 1,504 | 1,520 | 730,700 |
| 2024/12/25 | 1,550 | 1,551 | 1,509 | 1,521 | 740,900 |
| 2024/12/24 | 1,545 | 1,553 | 1,540 | 1,550 | 717,500 |
| 2024/12/23 | 1,500 | 1,544 | 1,496 | 1,535 | 1,056,300 |
| 2024/12/20 | 1,516 | 1,516 | 1,493 | 1,494 | 1,207,400 |
| 2024/12/19 | 1,480 | 1,528 | 1,475 | 1,519 | 1,038,300 |
| 2024/12/18 | 1,486 | 1,507 | 1,483 | 1,500 | 754,800 |
| 2024/12/17 | 1,512 | 1,534 | 1,497 | 1,500 | 705,000 |
| 2024/12/16 | 1,519 | 1,527 | 1,504 | 1,512 | 722,200 |
| 2024/12/13 | 1,530 | 1,546 | 1,502 | 1,519 | 1,359,500 |
| 2024/12/12 | 1,555 | 1,579 | 1,550 | 1,550 | 829,600 |
| 2024/12/11 | 1,550 | 1,559 | 1,542 | 1,547 | 649,500 |
| 2024/12/10 | 1,570 | 1,581 | 1,545 | 1,545 | 762,900 |
| 2024/12/09 | 1,581 | 1,590 | 1,545 | 1,564 | 886,800 |
| 2024/12/06 | 1,565 | 1,587 | 1,561 | 1,570 | 841,500 |
| 2024/12/05 | 1,560 | 1,570 | 1,536 | 1,554 | 741,900 |
| 2024/12/04 | 1,594 | 1,607 | 1,551 | 1,551 | 889,800 |
| 2024/12/03 | 1,600 | 1,614 | 1,589 | 1,601 | 1,053,300 |
| 2024/12/02 | 1,563 | 1,595 | 1,557 | 1,592 | 932,200 |
| 2024/11/29 | 1,527 | 1,557 | 1,523 | 1,544 | 824,400 |
| 2024/11/28 | 1,494 | 1,530 | 1,488 | 1,527 | 608,000 |
| 2024/11/27 | 1,505 | 1,528 | 1,496 | 1,503 | 901,800 |
| 2024/11/26 | 1,531 | 1,540 | 1,491 | 1,508 | 897,800 |
| 2024/11/25 | 1,535 | 1,548 | 1,521 | 1,531 | 991,800 |
| 2024/11/22 | 1,545 | 1,547 | 1,515 | 1,518 | 1,283,900 |
| 2024/11/21 | 1,549 | 1,558 | 1,536 | 1,541 | 1,142,900 |
| 2024/11/20 | 1,546 | 1,560 | 1,528 | 1,541 | 922,000 |
| 2024/11/19 | 1,537 | 1,570 | 1,532 | 1,570 | 846,300 |
| 2024/11/18 | 1,574 | 1,575 | 1,539 | 1,544 | 684,200 |
| 2024/11/15 | 1,585 | 1,585 | 1,541 | 1,577 | 986,600 |
| 2024/11/14 | 1,577 | 1,591 | 1,562 | 1,574 | 973,400 |
| 2024/11/13 | 1,620 | 1,624 | 1,563 | 1,579 | 1,029,400 |
| 2024/11/12 | 1,660 | 1,674 | 1,590 | 1,609 | 1,325,900 |
| 2024/11/11 | 1,630 | 1,657 | 1,625 | 1,634 | 1,190,600 |
| 2024/11/08 | 1,596 | 1,694 | 1,583 | 1,635 | 2,132,100 |
| 2024/11/07 | 1,600 | 1,630 | 1,580 | 1,595 | 1,734,400 |
| 2024/11/06 | 1,476 | 1,563 | 1,474 | 1,563 | 1,297,900 |
| 2024/11/05 | 1,485 | 1,487 | 1,450 | 1,480 | 664,500 |
| 2024/11/01 | 1,453 | 1,475 | 1,445 | 1,450 | 587,700 |
| 2024/10/31 | 1,470 | 1,481 | 1,457 | 1,469 | 770,100 |
| 2024/10/30 | 1,462 | 1,469 | 1,452 | 1,465 | 2,417,600 |
| 2024/10/29 | 1,420 | 1,464 | 1,420 | 1,453 | 690,200 |
| 2024/10/28 | 1,400 | 1,425 | 1,390 | 1,416 | 718,400 |
| 2024/10/25 | 1,404 | 1,424 | 1,383 | 1,416 | 1,416,600 |
| 2024/10/24 | 1,380 | 1,397 | 1,367 | 1,386 | 482,900 |
| 2024/10/23 | 1,402 | 1,417 | 1,383 | 1,388 | 508,200 |
| 2024/10/22 | 1,412 | 1,416 | 1,388 | 1,397 | 649,600 |
| 2024/10/21 | 1,459 | 1,459 | 1,414 | 1,418 | 688,500 |
| 2024/10/18 | 1,462 | 1,485 | 1,447 | 1,461 | 894,500 |
| 2024/10/17 | 1,453 | 1,463 | 1,447 | 1,451 | 645,600 |
| 2024/10/16 | 1,433 | 1,464 | 1,431 | 1,446 | 759,900 |
| 2024/10/15 | 1,459 | 1,464 | 1,441 | 1,447 | 691,500 |
| 2024/10/11 | 1,441 | 1,447 | 1,424 | 1,431 | 580,600 |
| 2024/10/10 | 1,438 | 1,438 | 1,417 | 1,431 | 426,600 |
| 2024/10/09 | 1,444 | 1,453 | 1,400 | 1,425 | 821,400 |
| 2024/10/08 | 1,454 | 1,457 | 1,413 | 1,427 | 772,900 |
| 2024/10/07 | 1,452 | 1,484 | 1,446 | 1,470 | 955,500 |