5830 (株)いよぎんホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,500 | 1,504 | 1,398.5 | 1,453 | 2,330,900 | 1,453 |
| 2025-04-03 | 1,637.5 | 1,661.5 | 1,603.5 | 1,625 | 1,716,700 | 1,625 |
| 2025-04-02 | 1,758 | 1,758 | 1,714 | 1,729 | 679,400 | 1,729 |
| 2025-04-01 | 1,798 | 1,798 | 1,741 | 1,758 | 1,060,800 | 1,758 |
| 2025-03-31 | 1,770 | 1,778.5 | 1,723.5 | 1,758 | 1,304,300 | 1,758 |
| 2025-03-28 | 1,837 | 1,850 | 1,807 | 1,821 | 1,415,900 | 1,821 |
| 2025-03-27 | 1,787.5 | 1,837.5 | 1,777 | 1,837.5 | 1,727,200 | 1,837.50 |
| 2025-03-26 | 1,800 | 1,803 | 1,760.5 | 1,796.5 | 1,164,300 | 1,796.50 |
| 2025-03-25 | 1,821.5 | 1,825 | 1,766.5 | 1,787.5 | 1,015,300 | 1,787.50 |
| 2025-03-24 | 1,837 | 1,837 | 1,800 | 1,811 | 1,165,000 | 1,811 |
| 2025-03-21 | 1,770 | 1,829.5 | 1,769 | 1,829 | 1,379,500 | 1,829 |
| 2025-03-19 | 1,761 | 1,778.5 | 1,743 | 1,762 | 801,600 | 1,762 |
| 2025-03-18 | 1,730.5 | 1,775 | 1,721.5 | 1,769.5 | 1,006,100 | 1,769.50 |
| 2025-03-17 | 1,730 | 1,733 | 1,711 | 1,715 | 717,800 | 1,715 |
| 2025-03-14 | 1,675 | 1,710 | 1,666 | 1,707 | 1,228,800 | 1,707 |
| 2025-03-13 | 1,624 | 1,671 | 1,618.5 | 1,668.5 | 1,181,700 | 1,668.50 |
| 2025-03-12 | 1,576.5 | 1,605 | 1,562 | 1,596.5 | 809,800 | 1,596.50 |
| 2025-03-11 | 1,545 | 1,567 | 1,523 | 1,562 | 1,154,800 | 1,562 |
| 2025-03-10 | 1,615 | 1,619 | 1,594 | 1,594 | 761,800 | 1,594 |
| 2025-03-07 | 1,620 | 1,633 | 1,602 | 1,625 | 632,300 | 1,625 |
| 2025-03-06 | 1,620 | 1,638 | 1,612.5 | 1,638 | 645,200 | 1,638 |
| 2025-03-05 | 1,627.5 | 1,630.5 | 1,610.5 | 1,614 | 780,500 | 1,614 |
| 2025-03-04 | 1,634 | 1,649 | 1,615.5 | 1,627.5 | 652,500 | 1,627.50 |
| 2025-03-03 | 1,652 | 1,665 | 1,627 | 1,641 | 781,100 | 1,641 |
| 2025-02-28 | 1,638 | 1,641 | 1,611 | 1,633.5 | 1,309,200 | 1,633.50 |
| 2025-02-27 | 1,646 | 1,650.5 | 1,628 | 1,638 | 762,900 | 1,638 |
| 2025-02-26 | 1,646 | 1,661.5 | 1,626 | 1,642 | 898,700 | 1,642 |
| 2025-02-25 | 1,608 | 1,659 | 1,605 | 1,645.5 | 1,066,700 | 1,645.50 |
| 2025-02-21 | 1,590 | 1,641 | 1,576.5 | 1,631 | 1,006,400 | 1,631 |
| 2025-02-20 | 1,630.5 | 1,631.5 | 1,578 | 1,590 | 999,600 | 1,590 |
| 2025-02-19 | 1,670 | 1,704 | 1,627.5 | 1,635.5 | 984,700 | 1,635.50 |
| 2025-02-18 | 1,655 | 1,676.5 | 1,630 | 1,669.5 | 877,200 | 1,669.50 |
| 2025-02-17 | 1,617.5 | 1,658.5 | 1,617.5 | 1,650 | 743,800 | 1,650 |
| 2025-02-14 | 1,603 | 1,622.5 | 1,591.5 | 1,617.5 | 694,900 | 1,617.50 |
| 2025-02-13 | 1,601 | 1,620 | 1,596 | 1,603 | 912,900 | 1,603 |
| 2025-02-12 | 1,577.5 | 1,604.5 | 1,563.5 | 1,593.5 | 890,300 | 1,593.50 |
| 2025-02-10 | 1,560 | 1,572.5 | 1,539 | 1,565.5 | 888,800 | 1,565.50 |
| 2025-02-07 | 1,587.5 | 1,589.5 | 1,563 | 1,575.5 | 1,379,400 | 1,575.50 |
| 2025-02-06 | 1,577 | 1,586 | 1,564.5 | 1,574.5 | 1,124,700 | 1,574.50 |
| 2025-02-05 | 1,591 | 1,611.5 | 1,564 | 1,576.5 | 1,241,500 | 1,576.50 |
| 2025-02-04 | 1,614.5 | 1,614.5 | 1,574.5 | 1,580 | 988,700 | 1,580 |
| 2025-02-03 | 1,630 | 1,630.5 | 1,587 | 1,589 | 1,157,900 | 1,589 |
| 2025-01-31 | 1,673 | 1,677 | 1,640 | 1,655 | 801,800 | 1,655 |
| 2025-01-30 | 1,645 | 1,668 | 1,640 | 1,658.5 | 943,800 | 1,658.50 |
| 2025-01-29 | 1,629.5 | 1,648.5 | 1,615 | 1,643 | 1,052,900 | 1,643 |
| 2025-01-28 | 1,600 | 1,623.5 | 1,598 | 1,614 | 1,001,800 | 1,614 |
| 2025-01-27 | 1,619 | 1,635.5 | 1,610 | 1,611.5 | 840,900 | 1,611.50 |
| 2025-01-24 | 1,598.5 | 1,618 | 1,574.5 | 1,605 | 1,040,200 | 1,605 |
| 2025-01-23 | 1,597 | 1,599 | 1,582.5 | 1,589 | 721,700 | 1,589 |
| 2025-01-22 | 1,608 | 1,609.5 | 1,593.5 | 1,597 | 776,100 | 1,597 |
| 2025-01-21 | 1,620 | 1,634 | 1,587 | 1,597 | 768,300 | 1,597 |
| 2025-01-20 | 1,627 | 1,642 | 1,600.5 | 1,611 | 1,063,500 | 1,611 |
| 2025-01-17 | 1,600 | 1,618 | 1,559 | 1,610 | 1,348,100 | 1,610 |
| 2025-01-16 | 1,590 | 1,614.5 | 1,589.5 | 1,606 | 1,424,500 | 1,606 |
| 2025-01-15 | 1,550.5 | 1,577.5 | 1,543 | 1,577.5 | 1,091,800 | 1,577.50 |
| 2025-01-14 | 1,560 | 1,571 | 1,523 | 1,529.5 | 1,023,600 | 1,529.50 |
| 2025-01-10 | 1,550 | 1,566.5 | 1,537.5 | 1,545.5 | 1,026,900 | 1,545.50 |
| 2025-01-09 | 1,576.5 | 1,579 | 1,547 | 1,549 | 1,064,500 | 1,549 |
| 2025-01-08 | 1,536.5 | 1,584 | 1,533.5 | 1,584 | 1,165,300 | 1,584 |
| 2025-01-07 | 1,552 | 1,562 | 1,536 | 1,536.5 | 805,200 | 1,536.50 |
| 2025-01-06 | 1,544 | 1,554 | 1,529 | 1,542 | 787,800 | 1,542 |
分割・併合履歴 ： なし