5830 (株)いよぎんホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,198 | 1,216.5 | 1,187 | 1,210 | 472,400 | 1,210 |
| 2024-05-01 | 1,192.5 | 1,205 | 1,179.5 | 1,198 | 547,900 | 1,198 |
| 2024-04-30 | 1,212 | 1,217.5 | 1,194 | 1,206 | 1,080,600 | 1,206 |
| 2024-04-26 | 1,185 | 1,214.5 | 1,175.5 | 1,209 | 818,200 | 1,209 |
| 2024-04-25 | 1,185.5 | 1,199 | 1,178.5 | 1,182.5 | 776,700 | 1,182.50 |
| 2024-04-24 | 1,195.5 | 1,207.5 | 1,187 | 1,194.5 | 850,400 | 1,194.50 |
| 2024-04-23 | 1,180 | 1,199 | 1,175 | 1,190 | 912,300 | 1,190 |
| 2024-04-22 | 1,170 | 1,184 | 1,157 | 1,180 | 954,600 | 1,180 |
| 2024-04-19 | 1,159.5 | 1,170 | 1,132 | 1,141 | 1,022,100 | 1,141 |
| 2024-04-18 | 1,123.5 | 1,168 | 1,116 | 1,154 | 1,346,500 | 1,154 |
| 2024-04-17 | 1,150 | 1,150 | 1,103.5 | 1,117 | 1,423,000 | 1,117 |
| 2024-04-16 | 1,190 | 1,214.5 | 1,143.5 | 1,147 | 1,373,600 | 1,147 |
| 2024-04-15 | 1,185 | 1,206 | 1,177 | 1,202 | 682,900 | 1,202 |
| 2024-04-12 | 1,171 | 1,209.5 | 1,167.5 | 1,203 | 1,324,900 | 1,203 |
| 2024-04-11 | 1,115 | 1,162.5 | 1,115 | 1,161.5 | 996,800 | 1,161.50 |
| 2024-04-10 | 1,104 | 1,141.5 | 1,101 | 1,131.5 | 775,700 | 1,131.50 |
| 2024-04-09 | 1,118 | 1,126.5 | 1,108 | 1,112.5 | 784,300 | 1,112.50 |
| 2024-04-08 | 1,122 | 1,125 | 1,111 | 1,118 | 723,100 | 1,118 |
| 2024-04-05 | 1,120 | 1,124.5 | 1,105 | 1,119.5 | 793,400 | 1,119.50 |
| 2024-04-04 | 1,138 | 1,151.5 | 1,130.5 | 1,142.5 | 772,900 | 1,142.50 |
| 2024-04-03 | 1,104.5 | 1,144.5 | 1,094 | 1,138 | 1,242,800 | 1,138 |
| 2024-04-02 | 1,167 | 1,170 | 1,105.5 | 1,108.5 | 1,997,200 | 1,108.50 |
| 2024-04-01 | 1,172 | 1,176.5 | 1,137 | 1,137 | 1,204,200 | 1,137 |
| 2024-03-29 | 1,162.5 | 1,180 | 1,157 | 1,173 | 861,600 | 1,173 |
| 2024-03-28 | 1,190 | 1,200 | 1,163 | 1,167 | 1,135,400 | 1,167 |
| 2024-03-27 | 1,200 | 1,233 | 1,200 | 1,210 | 1,868,700 | 1,210 |
| 2024-03-26 | 1,211.5 | 1,222.5 | 1,198.5 | 1,201 | 1,114,600 | 1,201 |
| 2024-03-25 | 1,231.5 | 1,234.5 | 1,201 | 1,202.5 | 1,205,000 | 1,202.50 |
| 2024-03-22 | 1,202 | 1,244 | 1,190 | 1,240 | 1,536,900 | 1,240 |
| 2024-03-21 | 1,152 | 1,191.5 | 1,141.5 | 1,188.5 | 1,800,200 | 1,188.50 |
| 2024-03-19 | 1,124 | 1,148.5 | 1,107.5 | 1,126 | 1,347,300 | 1,126 |
| 2024-03-18 | 1,119 | 1,125 | 1,104.5 | 1,118 | 806,900 | 1,118 |
| 2024-03-15 | 1,099 | 1,119 | 1,092 | 1,103 | 1,064,700 | 1,103 |
| 2024-03-14 | 1,100 | 1,110.5 | 1,087.5 | 1,098 | 890,900 | 1,098 |
| 2024-03-13 | 1,120 | 1,129 | 1,084.5 | 1,097.5 | 1,063,400 | 1,097.50 |
| 2024-03-12 | 1,112 | 1,112 | 1,089.5 | 1,105 | 1,272,800 | 1,105 |
| 2024-03-11 | 1,200 | 1,200.5 | 1,124 | 1,135.5 | 1,549,100 | 1,135.50 |
| 2024-03-08 | 1,139.5 | 1,201 | 1,123.5 | 1,189 | 2,253,700 | 1,189 |
| 2024-03-07 | 1,148.5 | 1,164.5 | 1,135.5 | 1,147 | 1,360,000 | 1,147 |
| 2024-03-06 | 1,145 | 1,148.5 | 1,129 | 1,138.5 | 1,062,600 | 1,138.50 |
| 2024-03-05 | 1,130 | 1,135.5 | 1,111 | 1,135.5 | 746,800 | 1,135.50 |
| 2024-03-04 | 1,140.5 | 1,145.5 | 1,112 | 1,121 | 1,001,100 | 1,121 |
| 2024-03-01 | 1,113 | 1,137 | 1,108 | 1,135 | 1,008,200 | 1,135 |
| 2024-02-29 | 1,130 | 1,131.5 | 1,110.5 | 1,123 | 1,210,800 | 1,123 |
| 2024-02-28 | 1,139.5 | 1,168 | 1,111.5 | 1,121.5 | 1,424,300 | 1,121.50 |
| 2024-02-27 | 1,130 | 1,142 | 1,112.5 | 1,122.5 | 1,520,600 | 1,122.50 |
| 2024-02-26 | 1,110 | 1,131 | 1,110 | 1,122.5 | 938,700 | 1,122.50 |
| 2024-02-22 | 1,086.5 | 1,104 | 1,086.5 | 1,102.5 | 964,500 | 1,102.50 |
| 2024-02-21 | 1,081 | 1,090 | 1,074.5 | 1,084 | 674,000 | 1,084 |
| 2024-02-20 | 1,090 | 1,093 | 1,071 | 1,081 | 1,063,500 | 1,081 |
| 2024-02-19 | 1,067 | 1,090 | 1,061.5 | 1,090 | 908,100 | 1,090 |
| 2024-02-16 | 1,050.5 | 1,068.5 | 1,042 | 1,057 | 980,600 | 1,057 |
| 2024-02-15 | 1,073 | 1,073 | 1,029 | 1,034 | 1,104,200 | 1,034 |
| 2024-02-14 | 1,088.5 | 1,088.5 | 1,051 | 1,057 | 1,049,000 | 1,057 |
| 2024-02-13 | 1,092 | 1,094 | 1,051 | 1,078.5 | 1,339,700 | 1,078.50 |
| 2024-02-09 | 1,039.5 | 1,087 | 1,001 | 1,070.5 | 2,645,100 | 1,070.50 |
| 2024-02-08 | 1,024 | 1,025 | 1,008 | 1,009.5 | 822,000 | 1,009.50 |
| 2024-02-07 | 1,005 | 1,021 | 997.9 | 1,019 | 879,300 | 1,019 |
| 2024-02-06 | 1,013.5 | 1,024 | 1,005 | 1,014 | 930,300 | 1,014 |
| 2024-02-05 | 1,003.5 | 1,023.5 | 996.4 | 1,013 | 1,160,400 | 1,013 |
| 2024-02-02 | 993.4 | 998.6 | 983.6 | 989.8 | 652,200 | 989.80 |
| 2024-02-01 | 990.5 | 1,005 | 985 | 1,002 | 817,400 | 1,002 |
| 2024-01-31 | 990 | 1,011 | 989 | 1,010 | 891,700 | 1,010 |
| 2024-01-30 | 999.5 | 1,001 | 988 | 988.3 | 494,800 | 988.30 |
| 2024-01-29 | 992.6 | 1,006 | 990.3 | 998.9 | 660,900 | 998.90 |
| 2024-01-26 | 988.1 | 1,006 | 979.2 | 989.4 | 1,046,600 | 989.40 |
| 2024-01-25 | 1,004 | 1,009 | 988.1 | 999.3 | 1,544,900 | 999.30 |
| 2024-01-24 | 960.4 | 1,006 | 958 | 1,003.5 | 1,661,300 | 1,003.50 |
| 2024-01-23 | 978 | 984 | 962.8 | 964.5 | 1,168,500 | 964.50 |
| 2024-01-22 | 967.8 | 978.3 | 958 | 978.1 | 919,800 | 978.10 |
| 2024-01-19 | 958.7 | 964.7 | 954.8 | 959 | 1,464,400 | 959 |
| 2024-01-18 | 956 | 962.6 | 950.2 | 960.8 | 968,800 | 960.80 |
| 2024-01-17 | 960 | 964.5 | 950.7 | 951.6 | 879,200 | 951.60 |
| 2024-01-16 | 980 | 980.3 | 951.5 | 954.9 | 941,800 | 954.90 |
| 2024-01-15 | 977.8 | 984.7 | 964.6 | 982 | 673,900 | 982 |
| 2024-01-12 | 985.4 | 991 | 962.2 | 964.5 | 1,182,400 | 964.50 |
| 2024-01-11 | 976.5 | 997 | 972.8 | 985.4 | 916,900 | 985.40 |
| 2024-01-10 | 971.9 | 986.2 | 962.5 | 973.5 | 1,099,800 | 973.50 |
| 2024-01-09 | 980 | 981.6 | 965.3 | 971.9 | 906,100 | 971.90 |
| 2024-01-05 | 959 | 975.2 | 955.5 | 971.9 | 1,008,900 | 971.90 |
| 2024-01-04 | 956.4 | 960 | 931 | 949.3 | 1,100,400 | 949.30 |
分割・併合履歴 ： なし
