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
2023/12/29 938 953 935 947 850,100
2023/12/28 919 936 919 934 780,600
2023/12/27 908 926 906 922 772,500
2023/12/26 909 909 899 905 939,400
2023/12/25 912 915 900 902 1,017,500
2023/12/22 908 913 899 912 1,427,800
2023/12/21 904 913 899 901 1,819,500
2023/12/20 918 921 898 904 1,689,900
2023/12/19 915 932 911 925 1,302,700
2023/12/18 921 921 898 909 1,336,400
2023/12/15 943 943 919 929 1,247,200
2023/12/14 980 980 934 940 1,071,000
2023/12/13 978 992 978 981 671,300
2023/12/12 988 988 971 976 1,249,200
2023/12/11 986 997 973 989 990,300
2023/12/08 980 992 964 979 1,653,100
2023/12/07 969 984 964 978 843,800
2023/12/06 956 977 955 975 1,000,100
2023/12/05 970 976 953 956 817,900
2023/12/04 972 981 964 973 910,500
2023/12/01 966 973 963 972 1,016,800
2023/11/30 943 960 941 956 1,833,700
2023/11/29 964 974 940 940 1,498,400
2023/11/28 968 985 962 964 1,258,300
2023/11/27 964 973 956 967 994,000
2023/11/24 967 969 955 965 993,000
2023/11/22 951 958 940 958 1,456,000
2023/11/21 965 978 950 958 1,645,800
2023/11/20 951 972 946 965 1,537,800
2023/11/17 930 949 920 944 2,385,500
2023/11/16 951 962 934 938 2,718,100
2023/11/15 990 991 959 975 1,926,300
2023/11/14 1,013 1,013 966 976 2,264,900
2023/11/13 996 1,005 972 998 2,398,100
2023/11/10 980 986 963 981 2,404,400
2023/11/09 980 988 965 986 1,563,600
2023/11/08 1,048 1,048 974 993 2,132,100
2023/11/07 1,085 1,097 1,055 1,059 1,159,100
2023/11/06 1,126 1,127 1,074 1,077 1,443,500
2023/11/02 1,125 1,138 1,104 1,117 820,900
2023/11/01 1,095 1,116 1,084 1,112 949,200
2023/10/31 1,079 1,085 1,036 1,081 926,400
2023/10/30 1,060 1,088 1,049 1,052 1,050,600
2023/10/27 1,046 1,072 1,041 1,071 642,000
2023/10/26 1,060 1,063 1,027 1,043 728,600
2023/10/25 1,050 1,066 1,045 1,052 762,500
2023/10/24 1,054 1,060 1,017 1,051 987,100
2023/10/23 1,074 1,096 1,068 1,068 482,100
2023/10/20 1,083 1,095 1,059 1,067 579,000
2023/10/19 1,057 1,084 1,057 1,080 787,400
2023/10/18 1,066 1,083 1,055 1,075 1,021,400
2023/10/17 1,070 1,071 1,037 1,059 1,091,000
2023/10/16 1,050 1,065 1,041 1,056 860,600
2023/10/13 1,103 1,103 1,067 1,070 805,500
2023/10/12 1,111 1,116 1,102 1,112 687,100
2023/10/11 1,126 1,134 1,106 1,120 798,300
2023/10/10 1,094 1,123 1,094 1,122 951,700
2023/10/06 1,079 1,101 1,065 1,093 675,900
2023/10/05 1,051 1,080 1,042 1,075 769,400
2023/10/04 1,055 1,061 1,029 1,037 1,277,800
2023/10/03 1,099 1,109 1,072 1,074 985,400
2023/10/02 1,083 1,123 1,082 1,109 990,700
2023/09/29 1,088 1,098 1,070 1,075 1,001,800
2023/09/28 1,088 1,119 1,083 1,105 833,800
2023/09/27 1,110 1,110 1,088 1,104 1,060,900
2023/09/26 1,110 1,131 1,102 1,118 1,702,300
2023/09/25 1,087 1,101 1,081 1,087 809,600
2023/09/22 1,096 1,118 1,084 1,110 793,800
2023/09/21 1,115 1,145 1,104 1,107 1,074,100
2023/09/20 1,124 1,130 1,105 1,109 870,900
2023/09/19 1,105 1,122 1,101 1,121 1,064,700
2023/09/15 1,127 1,136 1,098 1,102 1,872,200
2023/09/14 1,125 1,139 1,117 1,119 1,283,100
2023/09/13 1,122 1,127 1,086 1,107 1,447,600
2023/09/12 1,128 1,137 1,108 1,125 1,426,200
2023/09/11 1,080 1,137 1,080 1,137 1,096,400
2023/09/08 1,092 1,094 1,063 1,067 1,274,500
2023/09/07 1,066 1,094 1,066 1,088 735,300
2023/09/06 1,057 1,085 1,055 1,075 822,700
2023/09/05 1,065 1,080 1,055 1,064 1,124,200
2023/09/04 1,022 1,052 1,022 1,051 927,700
2023/09/01 1,012 1,033 1,010 1,022 753,500
2023/08/31 1,005 1,014 1,000 1,012 622,600
2023/08/30 991 1,019 991 1,011 723,300
2023/08/29 994 1,003 986 993 465,100
2023/08/28 982 995 980 994 348,100
2023/08/25 982 982 970 977 313,600
2023/08/24 973 992 970 981 488,100
2023/08/23 966 977 959 975 293,000
2023/08/22 962 982 956 981 370,100
2023/08/21 946 958 940 955 450,000
2023/08/18 972 974 956 958 512,100
2023/08/17 938 972 935 971 655,400
2023/08/16 962 962 940 943 966,400
2023/08/15 977 985 957 982 607,600
2023/08/14 995 1,000 964 974 791,300
2023/08/10 970 977 963 975 737,800
2023/08/09 995 995 963 965 561,600
2023/08/08 982 997 980 990 478,200
2023/08/07 977 985 971 980 583,700
2023/08/04 966 987 963 977 687,400
2023/08/03 976 979 963 966 917,600
2023/08/02 985 994 977 980 835,900
2023/08/01 999 1,009 990 998 1,211,700
2023/07/31 990 1,005 978 1,004 1,935,800
2023/07/28 920 960 919 958 1,676,600
2023/07/27 882 919 881 916 1,623,900
2023/07/26 883 898 883 889 1,073,400
2023/07/25 880 886 874 883 812,500
2023/07/24 873 878 870 876 968,500
2023/07/21 870 876 863 871 839,900
2023/07/20 860 864 850 861 652,900
2023/07/19 854 865 852 860 953,800
2023/07/18 828 856 825 843 692,300
2023/07/14 821 825 812 820 686,500
2023/07/13 825 828 813 813 469,800
2023/07/12 823 826 814 822 588,000
2023/07/11 834 834 818 822 379,600
2023/07/10 837 842 826 828 780,200
2023/07/07 815 836 809 829 684,800
2023/07/06 826 828 814 818 645,100
2023/07/05 846 849 822 826 864,600
2023/07/04 824 849 822 849 1,105,600
2023/07/03 804 824 804 824 785,300
2023/06/30 803 810 797 808 771,500
2023/06/29 805 809 795 802 610,500
2023/06/28 797 809 795 808 809,600
2023/06/27 790 796 781 793 614,900
2023/06/26 783 795 782 788 641,800
2023/06/23 797 803 779 783 803,000
2023/06/22 797 808 795 805 783,000
2023/06/21 776 794 775 794 679,600
2023/06/20 762 783 761 782 1,175,400
2023/06/19 747 765 746 765 807,400
2023/06/16 750 756 745 748 958,000
2023/06/15 756 756 745 747 620,500
2023/06/14 750 759 747 756 487,800
2023/06/13 745 751 742 743 525,300
2023/06/12 749 754 744 747 299,000
2023/06/09 741 749 741 747 751,700
2023/06/08 747 754 737 741 629,100
2023/06/07 749 750 737 740 978,000
2023/06/06 750 750 737 742 810,700
2023/06/05 767 769 755 761 646,200
2023/06/02 750 760 750 759 495,200
2023/06/01 738 748 737 746 552,000
2023/05/31 741 748 740 747 2,037,500
2023/05/30 749 751 743 746 340,800
2023/05/29 756 756 749 751 279,400
2023/05/26 757 757 747 747 441,300
2023/05/25 760 763 752 755 465,800
2023/05/24 770 771 763 764 368,800
2023/05/23 768 772 761 766 638,100
2023/05/22 770 774 759 759 499,200
2023/05/19 788 789 773 774 479,800
2023/05/18 791 799 784 791 559,600
2023/05/17 768 789 766 785 571,000
2023/05/16 784 785 768 772 486,000
2023/05/15 790 798 775 783 814,400
2023/05/12 795 795 784 790 713,300
2023/05/11 781 794 778 794 352,700
2023/05/10 794 797 784 788 326,700
2023/05/09 783 792 775 791 427,900
2023/05/08 783 794 781 782 477,000
2023/05/02 797 797 785 795 435,200
2023/05/01 793 797 785 797 400,600
2023/04/28 800 803 780 792 869,700
2023/04/27 771 781 769 779 498,600
2023/04/26 781 781 767 771 442,100
2023/04/25 786 793 783 787 406,400
2023/04/24 795 796 781 781 379,200
2023/04/21 793 796 784 791 522,600
2023/04/20 785 800 783 793 471,600
2023/04/19 781 782 773 782 585,600
2023/04/18 776 789 774 778 642,200
2023/04/17 770 775 764 771 622,100
2023/04/14 763 766 756 762 898,400
2023/04/13 753 757 748 755 722,600
2023/04/12 757 762 752 753 642,600
2023/04/11 758 759 745 752 696,100
2023/04/10 752 761 751 753 375,500
2023/04/07 742 758 740 755 819,000
2023/04/06 746 750 738 739 738,500
2023/04/05 760 764 748 750 723,600
2023/04/04 763 772 755 770 816,300
2023/04/03 759 771 758 769 827,900
2023/03/31 747 756 743 752 664,600
2023/03/30 740 743 731 742 781,800
2023/03/29 736 750 736 750 1,172,000
2023/03/28 745 748 728 735 961,500
2023/03/27 745 745 726 733 652,700
2023/03/24 730 741 729 739 974,200
2023/03/23 738 741 733 740 634,600
2023/03/22 750 759 747 747 983,200
2023/03/20 736 747 733 736 851,500
2023/03/17 756 757 741 750 1,626,600
2023/03/16 741 742 724 737 1,452,800
2023/03/15 747 763 745 756 1,574,900
2023/03/14 741 744 722 727 2,326,400
2023/03/13 789 791 760 770 1,652,000
2023/03/10 832 838 804 804 1,640,000
2023/03/09 834 851 829 847 789,600
2023/03/08 831 837 829 834 654,100
2023/03/07 812 827 811 827 793,700
2023/03/06 814 815 807 812 999,900
2023/03/03 816 824 811 823 957,000
2023/03/02 829 834 812 816 937,500
2023/03/01 815 829 811 823 1,082,700
2023/02/28 818 818 804 811 900,600
2023/02/27 818 820 809 818 602,100
2023/02/24 818 821 801 805 1,011,400
2023/02/22 822 822 808 809 755,500
2023/02/21 819 824 814 822 809,600
2023/02/20 805 813 802 811 631,100
2023/02/17 788 801 788 798 1,333,900
2023/02/16 798 804 791 792 1,117,800
2023/02/15 795 803 782 801 999,700
2023/02/14 788 806 776 787 1,106,900
2023/02/13 752 796 752 796 2,437,500
2023/02/10 718 733 718 727 487,500
2023/02/09 718 727 717 722 584,900
2023/02/08 708 718 704 717 389,000
2023/02/07 703 707 699 704 502,600
2023/02/06 708 709 691 696 577,700
2023/02/03 700 706 695 706 593,900
2023/02/02 713 715 698 702 757,900
2023/02/01 734 741 715 717 478,600
2023/01/31 740 747 729 731 537,000
2023/01/30 724 742 721 742 780,400
2023/01/27 720 731 713 730 518,500
2023/01/26 720 723 716 720 360,200
2023/01/25 725 730 715 716 628,600
2023/01/24 723 736 718 731 707,400
2023/01/23 720 733 719 724 1,010,300
2023/01/20 708 718 701 716 430,400
2023/01/19 712 717 702 707 505,200
2023/01/18 701 712 681 712 1,479,000
2023/01/17 718 720 701 702 1,073,100
2023/01/16 744 748 712 724 1,502,900
2023/01/13 708 751 706 750 2,405,700
2023/01/12 685 708 682 701 1,041,900
2023/01/11 691 696 687 695 489,800
2023/01/10 700 711 693 694 710,400
2023/01/06 701 716 695 706 600,500
2023/01/05 722 724 703 706 757,000
2023/01/04 720 733 704 731 819,200

このページの先頭へ