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 |
---|---|---|---|---|---|
2022/12/30 | 713 | 721 | 713 | 715 | 328,300 |
2022/12/29 | 719 | 725 | 707 | 712 | 337,200 |
2022/12/28 | 721 | 727 | 711 | 722 | 471,600 |
2022/12/27 | 710 | 721 | 706 | 721 | 495,200 |
2022/12/26 | 715 | 722 | 697 | 702 | 650,900 |
2022/12/23 | 706 | 713 | 703 | 713 | 937,500 |
2022/12/22 | 711 | 714 | 695 | 706 | 669,500 |
2022/12/21 | 734 | 744 | 698 | 704 | 2,036,300 |
2022/12/20 | 700 | 737 | 698 | 712 | 1,546,300 |
2022/12/19 | 681 | 699 | 681 | 693 | 622,300 |
2022/12/16 | 678 | 692 | 674 | 683 | 1,032,000 |
2022/12/15 | 662 | 680 | 659 | 680 | 557,200 |
2022/12/14 | 666 | 669 | 659 | 662 | 465,600 |
2022/12/13 | 662 | 665 | 654 | 664 | 481,600 |
2022/12/12 | 662 | 664 | 655 | 656 | 284,600 |
2022/12/09 | 661 | 668 | 652 | 655 | 633,700 |
2022/12/08 | 661 | 666 | 651 | 665 | 549,100 |
2022/12/07 | 657 | 672 | 655 | 668 | 664,900 |
2022/12/06 | 665 | 671 | 658 | 665 | 565,100 |
2022/12/05 | 675 | 679 | 659 | 666 | 820,900 |
2022/12/02 | 682 | 684 | 665 | 682 | 1,042,900 |
2022/12/01 | 733 | 733 | 686 | 689 | 1,230,900 |
2022/11/30 | 724 | 748 | 717 | 729 | 1,592,300 |
2022/11/29 | 710 | 741 | 703 | 725 | 830,200 |
2022/11/28 | 745 | 750 | 717 | 720 | 1,079,600 |
2022/11/25 | 700 | 731 | 689 | 727 | 1,279,600 |
2022/11/24 | 673 | 699 | 668 | 692 | 953,300 |
2022/11/22 | 660 | 664 | 654 | 664 | 495,300 |
2022/11/21 | 651 | 656 | 645 | 654 | 488,600 |
2022/11/18 | 646 | 659 | 640 | 640 | 654,300 |
2022/11/17 | 638 | 647 | 638 | 642 | 341,600 |
2022/11/16 | 641 | 645 | 634 | 639 | 432,000 |
2022/11/15 | 643 | 653 | 641 | 643 | 390,800 |
2022/11/14 | 660 | 663 | 643 | 643 | 777,300 |
2022/11/11 | 685 | 687 | 660 | 661 | 687,300 |
2022/11/10 | 670 | 680 | 667 | 677 | 423,600 |
2022/11/09 | 677 | 678 | 671 | 672 | 221,100 |
2022/11/08 | 679 | 682 | 669 | 673 | 722,700 |
2022/11/07 | 683 | 689 | 677 | 679 | 395,300 |
2022/11/04 | 678 | 690 | 678 | 683 | 534,000 |
2022/11/02 | 676 | 687 | 676 | 683 | 619,500 |
2022/11/01 | 696 | 696 | 681 | 682 | 446,200 |
2022/10/31 | 688 | 701 | 688 | 697 | 619,500 |
2022/10/28 | 688 | 700 | 679 | 680 | 2,285,800 |
2022/10/27 | 719 | 728 | 687 | 695 | 914,800 |
2022/10/26 | 720 | 733 | 719 | 729 | 531,100 |
2022/10/25 | 724 | 729 | 710 | 713 | 444,300 |
2022/10/24 | 725 | 725 | 708 | 715 | 395,400 |
2022/10/21 | 717 | 721 | 706 | 715 | 626,500 |
2022/10/20 | 695 | 724 | 695 | 721 | 681,700 |
2022/10/19 | 688 | 703 | 683 | 700 | 248,900 |
2022/10/18 | 692 | 702 | 692 | 698 | 264,000 |
2022/10/17 | 698 | 712 | 683 | 684 | 303,900 |
2022/10/14 | 696 | 707 | 694 | 697 | 541,600 |
2022/10/13 | 681 | 685 | 673 | 676 | 385,800 |
2022/10/12 | 672 | 693 | 672 | 687 | 603,900 |
2022/10/11 | 675 | 685 | 660 | 671 | 781,900 |
2022/10/07 | 673 | 690 | 673 | 683 | 398,700 |
2022/10/06 | 671 | 690 | 671 | 683 | 559,400 |
2022/10/05 | 706 | 706 | 670 | 678 | 895,800 |
2022/10/04 | 704 | 708 | 692 | 708 | 751,600 |
2022/10/03 | 689 | 725 | 650 | 684 | 776,200 |