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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,400 | 1,422 | 1,392 | 1,418 | 917,800 |
| 2024/10/03 | 1,412 | 1,412 | 1,359 | 1,376 | 627,000 |
| 2024/10/02 | 1,376 | 1,402 | 1,366 | 1,375 | 792,100 |
| 2024/10/01 | 1,376 | 1,407 | 1,358 | 1,400 | 902,400 |
| 2024/09/30 | 1,345 | 1,383 | 1,339 | 1,359 | 997,500 |
| 2024/09/27 | 1,355 | 1,360 | 1,329 | 1,339 | 826,500 |
| 2024/09/26 | 1,346 | 1,379 | 1,337 | 1,371 | 1,156,800 |
| 2024/09/25 | 1,346 | 1,348 | 1,326 | 1,336 | 1,135,100 |
| 2024/09/24 | 1,370 | 1,370 | 1,334 | 1,339 | 636,800 |
| 2024/09/20 | 1,372 | 1,377 | 1,342 | 1,342 | 868,300 |
| 2024/09/19 | 1,333 | 1,355 | 1,327 | 1,343 | 542,100 |
| 2024/09/18 | 1,317 | 1,323 | 1,303 | 1,320 | 660,800 |
| 2024/09/17 | 1,327 | 1,339 | 1,273 | 1,294 | 732,100 |
| 2024/09/13 | 1,334 | 1,341 | 1,315 | 1,318 | 751,100 |
| 2024/09/12 | 1,352 | 1,352 | 1,324 | 1,336 | 667,800 |
| 2024/09/11 | 1,341 | 1,349 | 1,297 | 1,302 | 745,600 |
| 2024/09/10 | 1,353 | 1,377 | 1,347 | 1,357 | 779,600 |
| 2024/09/09 | 1,325 | 1,339 | 1,290 | 1,332 | 869,600 |
| 2024/09/06 | 1,369 | 1,370 | 1,335 | 1,351 | 921,400 |
| 2024/09/05 | 1,320 | 1,362 | 1,305 | 1,348 | 840,600 |
| 2024/09/04 | 1,337 | 1,354 | 1,331 | 1,342 | 1,196,700 |
| 2024/09/03 | 1,377 | 1,391 | 1,372 | 1,391 | 753,900 |
| 2024/09/02 | 1,370 | 1,370 | 1,350 | 1,360 | 628,400 |
| 2024/08/30 | 1,360 | 1,360 | 1,338 | 1,350 | 920,400 |
| 2024/08/29 | 1,338 | 1,347 | 1,321 | 1,337 | 794,100 |
| 2024/08/28 | 1,320 | 1,331 | 1,307 | 1,331 | 517,300 |
| 2024/08/27 | 1,320 | 1,320 | 1,294 | 1,318 | 706,400 |
| 2024/08/26 | 1,331 | 1,335 | 1,295 | 1,298 | 600,900 |
| 2024/08/23 | 1,331 | 1,347 | 1,323 | 1,336 | 612,800 |
| 2024/08/22 | 1,362 | 1,364 | 1,324 | 1,332 | 898,200 |
| 2024/08/21 | 1,358 | 1,375 | 1,349 | 1,365 | 453,300 |
| 2024/08/20 | 1,415 | 1,415 | 1,370 | 1,382 | 729,200 |
| 2024/08/19 | 1,410 | 1,415 | 1,392 | 1,393 | 681,800 |
| 2024/08/16 | 1,415 | 1,433 | 1,402 | 1,416 | 898,900 |
| 2024/08/15 | 1,349 | 1,379 | 1,343 | 1,362 | 851,700 |
| 2024/08/14 | 1,320 | 1,377 | 1,313 | 1,340 | 971,500 |
| 2024/08/13 | 1,288 | 1,330 | 1,265 | 1,316 | 1,133,400 |
| 2024/08/09 | 1,274 | 1,330 | 1,220 | 1,280 | 1,953,700 |
| 2024/08/08 | 1,200 | 1,256 | 1,193 | 1,214 | 1,217,000 |
| 2024/08/07 | 1,161 | 1,291 | 1,150 | 1,257 | 1,766,800 |
| 2024/08/06 | 1,200 | 1,287 | 1,165 | 1,191 | 2,394,800 |
| 2024/08/05 | 1,263 | 1,266 | 1,088 | 1,115 | 2,940,600 |
| 2024/08/02 | 1,458 | 1,464 | 1,368 | 1,369 | 1,529,500 |
| 2024/08/01 | 1,522 | 1,557 | 1,505 | 1,528 | 1,683,800 |
| 2024/07/31 | 1,439 | 1,523 | 1,430 | 1,523 | 1,544,200 |
| 2024/07/30 | 1,440 | 1,456 | 1,424 | 1,428 | 889,500 |
| 2024/07/29 | 1,435 | 1,472 | 1,425 | 1,461 | 816,800 |
| 2024/07/26 | 1,451 | 1,471 | 1,417 | 1,425 | 1,407,200 |
| 2024/07/25 | 1,508 | 1,514 | 1,447 | 1,447 | 1,036,200 |
| 2024/07/24 | 1,541 | 1,558 | 1,524 | 1,527 | 827,600 |
| 2024/07/23 | 1,530 | 1,555 | 1,523 | 1,552 | 911,500 |
| 2024/07/22 | 1,522 | 1,531 | 1,512 | 1,513 | 930,700 |
| 2024/07/19 | 1,525 | 1,527 | 1,507 | 1,523 | 854,000 |
| 2024/07/18 | 1,532 | 1,547 | 1,521 | 1,530 | 924,100 |
| 2024/07/17 | 1,560 | 1,565 | 1,548 | 1,551 | 797,800 |
| 2024/07/16 | 1,534 | 1,570 | 1,520 | 1,547 | 1,138,300 |
| 2024/07/12 | 1,550 | 1,550 | 1,526 | 1,540 | 1,076,400 |
| 2024/07/11 | 1,551 | 1,563 | 1,528 | 1,528 | 901,100 |
| 2024/07/10 | 1,520 | 1,549 | 1,511 | 1,539 | 1,044,700 |
| 2024/07/09 | 1,509 | 1,531 | 1,500 | 1,523 | 1,352,400 |
| 2024/07/08 | 1,490 | 1,496 | 1,465 | 1,490 | 1,073,500 |
| 2024/07/05 | 1,514 | 1,514 | 1,488 | 1,490 | 594,500 |
| 2024/07/04 | 1,513 | 1,516 | 1,492 | 1,512 | 849,600 |
| 2024/07/03 | 1,535 | 1,540 | 1,511 | 1,520 | 937,700 |
| 2024/07/02 | 1,522 | 1,557 | 1,519 | 1,534 | 1,260,500 |
| 2024/07/01 | 1,512 | 1,549 | 1,488 | 1,522 | 1,696,800 |
| 2024/06/28 | 1,442 | 1,492 | 1,439 | 1,490 | 1,626,600 |
| 2024/06/27 | 1,432 | 1,445 | 1,426 | 1,440 | 632,700 |
| 2024/06/26 | 1,419 | 1,433 | 1,410 | 1,432 | 1,038,600 |
| 2024/06/25 | 1,391 | 1,420 | 1,391 | 1,412 | 707,200 |
| 2024/06/24 | 1,384 | 1,386 | 1,361 | 1,379 | 934,300 |
| 2024/06/21 | 1,402 | 1,412 | 1,387 | 1,387 | 1,243,900 |
| 2024/06/20 | 1,404 | 1,414 | 1,377 | 1,395 | 817,500 |
| 2024/06/19 | 1,410 | 1,428 | 1,393 | 1,400 | 851,600 |
| 2024/06/18 | 1,411 | 1,414 | 1,397 | 1,408 | 715,400 |
| 2024/06/17 | 1,389 | 1,406 | 1,383 | 1,389 | 645,500 |
| 2024/06/14 | 1,380 | 1,404 | 1,366 | 1,386 | 1,658,100 |
| 2024/06/13 | 1,431 | 1,437 | 1,391 | 1,401 | 720,200 |
| 2024/06/12 | 1,426 | 1,432 | 1,412 | 1,425 | 745,000 |
| 2024/06/11 | 1,447 | 1,460 | 1,427 | 1,428 | 674,100 |
| 2024/06/10 | 1,422 | 1,440 | 1,412 | 1,433 | 610,400 |
| 2024/06/07 | 1,414 | 1,426 | 1,401 | 1,408 | 725,000 |
| 2024/06/06 | 1,396 | 1,416 | 1,389 | 1,399 | 1,064,400 |
| 2024/06/05 | 1,435 | 1,439 | 1,387 | 1,407 | 1,439,800 |
| 2024/06/04 | 1,483 | 1,495 | 1,441 | 1,447 | 1,457,200 |
| 2024/06/03 | 1,502 | 1,513 | 1,477 | 1,484 | 1,533,000 |
| 2024/05/31 | 1,454 | 1,488 | 1,453 | 1,478 | 2,545,100 |
| 2024/05/30 | 1,415 | 1,468 | 1,404 | 1,453 | 1,866,500 |
| 2024/05/29 | 1,463 | 1,487 | 1,427 | 1,428 | 2,638,900 |
| 2024/05/28 | 1,360 | 1,401 | 1,353 | 1,392 | 842,300 |
| 2024/05/27 | 1,347 | 1,366 | 1,337 | 1,365 | 505,600 |
| 2024/05/24 | 1,360 | 1,360 | 1,328 | 1,337 | 1,386,300 |
| 2024/05/23 | 1,383 | 1,390 | 1,362 | 1,365 | 1,218,900 |
| 2024/05/22 | 1,366 | 1,398 | 1,357 | 1,383 | 1,051,800 |
| 2024/05/21 | 1,354 | 1,371 | 1,345 | 1,354 | 901,600 |
| 2024/05/20 | 1,350 | 1,377 | 1,348 | 1,364 | 926,500 |
| 2024/05/17 | 1,305 | 1,350 | 1,300 | 1,350 | 904,500 |
| 2024/05/16 | 1,300 | 1,319 | 1,292 | 1,307 | 1,023,200 |
| 2024/05/15 | 1,325 | 1,337 | 1,299 | 1,315 | 932,600 |
| 2024/05/14 | 1,300 | 1,317 | 1,281 | 1,311 | 1,001,200 |
| 2024/05/13 | 1,292 | 1,332 | 1,287 | 1,306 | 1,954,000 |
| 2024/05/10 | 1,216 | 1,250 | 1,172 | 1,245 | 1,827,400 |
| 2024/05/09 | 1,220 | 1,233 | 1,211 | 1,220 | 704,400 |
| 2024/05/08 | 1,197 | 1,220 | 1,192 | 1,210 | 573,000 |
| 2024/05/07 | 1,212 | 1,216 | 1,199 | 1,207 | 829,600 |
| 2024/05/02 | 1,198 | 1,217 | 1,187 | 1,210 | 472,400 |
| 2024/05/01 | 1,193 | 1,205 | 1,180 | 1,198 | 547,900 |
| 2024/04/30 | 1,212 | 1,218 | 1,194 | 1,206 | 1,080,600 |
| 2024/04/26 | 1,185 | 1,215 | 1,176 | 1,209 | 818,200 |
| 2024/04/25 | 1,186 | 1,199 | 1,179 | 1,183 | 776,700 |
| 2024/04/24 | 1,196 | 1,208 | 1,187 | 1,195 | 850,400 |
| 2024/04/23 | 1,180 | 1,199 | 1,175 | 1,190 | 912,300 |
| 2024/04/22 | 1,170 | 1,184 | 1,157 | 1,180 | 954,600 |
| 2024/04/19 | 1,160 | 1,170 | 1,132 | 1,141 | 1,022,100 |
| 2024/04/18 | 1,124 | 1,168 | 1,116 | 1,154 | 1,346,500 |
| 2024/04/17 | 1,150 | 1,150 | 1,104 | 1,117 | 1,423,000 |
| 2024/04/16 | 1,190 | 1,215 | 1,144 | 1,147 | 1,373,600 |
| 2024/04/15 | 1,185 | 1,206 | 1,177 | 1,202 | 682,900 |
| 2024/04/12 | 1,171 | 1,210 | 1,168 | 1,203 | 1,324,900 |
| 2024/04/11 | 1,115 | 1,163 | 1,115 | 1,162 | 996,800 |
| 2024/04/10 | 1,104 | 1,142 | 1,101 | 1,132 | 775,700 |
| 2024/04/09 | 1,118 | 1,127 | 1,108 | 1,113 | 784,300 |
| 2024/04/08 | 1,122 | 1,125 | 1,111 | 1,118 | 723,100 |
| 2024/04/05 | 1,120 | 1,125 | 1,105 | 1,120 | 793,400 |
| 2024/04/04 | 1,138 | 1,152 | 1,131 | 1,143 | 772,900 |
| 2024/04/03 | 1,105 | 1,145 | 1,094 | 1,138 | 1,242,800 |
| 2024/04/02 | 1,167 | 1,170 | 1,106 | 1,109 | 1,997,200 |
| 2024/04/01 | 1,172 | 1,177 | 1,137 | 1,137 | 1,204,200 |
| 2024/03/29 | 1,163 | 1,180 | 1,157 | 1,173 | 861,600 |
| 2024/03/28 | 1,190 | 1,200 | 1,163 | 1,167 | 1,135,400 |
| 2024/03/27 | 1,200 | 1,233 | 1,200 | 1,210 | 1,868,700 |
| 2024/03/26 | 1,212 | 1,223 | 1,199 | 1,201 | 1,114,600 |
| 2024/03/25 | 1,232 | 1,235 | 1,201 | 1,203 | 1,205,000 |
| 2024/03/22 | 1,202 | 1,244 | 1,190 | 1,240 | 1,536,900 |
| 2024/03/21 | 1,152 | 1,192 | 1,142 | 1,189 | 1,800,200 |
| 2024/03/19 | 1,124 | 1,149 | 1,108 | 1,126 | 1,347,300 |
| 2024/03/18 | 1,119 | 1,125 | 1,105 | 1,118 | 806,900 |
| 2024/03/15 | 1,099 | 1,119 | 1,092 | 1,103 | 1,064,700 |
| 2024/03/14 | 1,100 | 1,111 | 1,088 | 1,098 | 890,900 |
| 2024/03/13 | 1,120 | 1,129 | 1,085 | 1,098 | 1,063,400 |
| 2024/03/12 | 1,112 | 1,112 | 1,090 | 1,105 | 1,272,800 |
| 2024/03/11 | 1,200 | 1,201 | 1,124 | 1,136 | 1,549,100 |
| 2024/03/08 | 1,140 | 1,201 | 1,124 | 1,189 | 2,253,700 |
| 2024/03/07 | 1,149 | 1,165 | 1,136 | 1,147 | 1,360,000 |
| 2024/03/06 | 1,145 | 1,149 | 1,129 | 1,139 | 1,062,600 |
| 2024/03/05 | 1,130 | 1,136 | 1,111 | 1,136 | 746,800 |
| 2024/03/04 | 1,141 | 1,146 | 1,112 | 1,121 | 1,001,100 |
| 2024/03/01 | 1,113 | 1,137 | 1,108 | 1,135 | 1,008,200 |
| 2024/02/29 | 1,130 | 1,132 | 1,111 | 1,123 | 1,210,800 |
| 2024/02/28 | 1,140 | 1,168 | 1,112 | 1,122 | 1,424,300 |
| 2024/02/27 | 1,130 | 1,142 | 1,113 | 1,123 | 1,520,600 |
| 2024/02/26 | 1,110 | 1,131 | 1,110 | 1,123 | 938,700 |
| 2024/02/22 | 1,087 | 1,104 | 1,087 | 1,103 | 964,500 |
| 2024/02/21 | 1,081 | 1,090 | 1,075 | 1,084 | 674,000 |
| 2024/02/20 | 1,090 | 1,093 | 1,071 | 1,081 | 1,063,500 |
| 2024/02/19 | 1,067 | 1,090 | 1,062 | 1,090 | 908,100 |
| 2024/02/16 | 1,051 | 1,069 | 1,042 | 1,057 | 980,600 |
| 2024/02/15 | 1,073 | 1,073 | 1,029 | 1,034 | 1,104,200 |
| 2024/02/14 | 1,089 | 1,089 | 1,051 | 1,057 | 1,049,000 |
| 2024/02/13 | 1,092 | 1,094 | 1,051 | 1,079 | 1,339,700 |
| 2024/02/09 | 1,040 | 1,087 | 1,001 | 1,071 | 2,645,100 |
| 2024/02/08 | 1,024 | 1,025 | 1,008 | 1,010 | 822,000 |
| 2024/02/07 | 1,005 | 1,021 | 998 | 1,019 | 879,300 |
| 2024/02/06 | 1,014 | 1,024 | 1,005 | 1,014 | 930,300 |
| 2024/02/05 | 1,004 | 1,024 | 996 | 1,013 | 1,160,400 |
| 2024/02/02 | 993 | 999 | 984 | 990 | 652,200 |
| 2024/02/01 | 991 | 1,005 | 985 | 1,002 | 817,400 |
| 2024/01/31 | 990 | 1,011 | 989 | 1,010 | 891,700 |
| 2024/01/30 | 1,000 | 1,001 | 988 | 988 | 494,800 |
| 2024/01/29 | 993 | 1,006 | 990 | 999 | 660,900 |
| 2024/01/26 | 988 | 1,006 | 979 | 989 | 1,046,600 |
| 2024/01/25 | 1,004 | 1,009 | 988 | 999 | 1,544,900 |
| 2024/01/24 | 960 | 1,006 | 958 | 1,004 | 1,661,300 |
| 2024/01/23 | 978 | 984 | 963 | 965 | 1,168,500 |
| 2024/01/22 | 968 | 978 | 958 | 978 | 919,800 |
| 2024/01/19 | 959 | 965 | 955 | 959 | 1,464,400 |
| 2024/01/18 | 956 | 963 | 950 | 961 | 968,800 |
| 2024/01/17 | 960 | 965 | 951 | 952 | 879,200 |
| 2024/01/16 | 980 | 980 | 952 | 955 | 941,800 |
| 2024/01/15 | 978 | 985 | 965 | 982 | 673,900 |
| 2024/01/12 | 985 | 991 | 962 | 965 | 1,182,400 |
| 2024/01/11 | 977 | 997 | 973 | 985 | 916,900 |
| 2024/01/10 | 972 | 986 | 963 | 974 | 1,099,800 |
| 2024/01/09 | 980 | 982 | 965 | 972 | 906,100 |
| 2024/01/05 | 959 | 975 | 956 | 972 | 1,008,900 |
| 2024/01/04 | 956 | 960 | 931 | 949 | 1,100,400 |