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
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

このページの先頭へ