5830 (株)いよぎんホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 713 | 721 | 713 | 715 | 328,300 | 715 |
| 2022-12-29 | 719 | 725 | 707 | 712 | 337,200 | 712 |
| 2022-12-28 | 721 | 727 | 711 | 722 | 471,600 | 722 |
| 2022-12-27 | 710 | 721 | 706 | 721 | 495,200 | 721 |
| 2022-12-26 | 715 | 722 | 697 | 702 | 650,900 | 702 |
| 2022-12-23 | 706 | 713 | 703 | 713 | 937,500 | 713 |
| 2022-12-22 | 711 | 714 | 695 | 706 | 669,500 | 706 |
| 2022-12-21 | 734 | 744 | 698 | 704 | 2,036,300 | 704 |
| 2022-12-20 | 700 | 737 | 698 | 712 | 1,546,300 | 712 |
| 2022-12-19 | 681 | 699 | 681 | 693 | 622,300 | 693 |
| 2022-12-16 | 678 | 692 | 674 | 683 | 1,032,000 | 683 |
| 2022-12-15 | 662 | 680 | 659 | 680 | 557,200 | 680 |
| 2022-12-14 | 666 | 669 | 659 | 662 | 465,600 | 662 |
| 2022-12-13 | 662 | 665 | 654 | 664 | 481,600 | 664 |
| 2022-12-12 | 662 | 664 | 655 | 656 | 284,600 | 656 |
| 2022-12-09 | 661 | 668 | 652 | 655 | 633,700 | 655 |
| 2022-12-08 | 661 | 666 | 651 | 665 | 549,100 | 665 |
| 2022-12-07 | 657 | 672 | 655 | 668 | 664,900 | 668 |
| 2022-12-06 | 665 | 671 | 658 | 665 | 565,100 | 665 |
| 2022-12-05 | 675 | 679 | 659 | 666 | 820,900 | 666 |
| 2022-12-02 | 682 | 684 | 665 | 682 | 1,042,900 | 682 |
| 2022-12-01 | 733 | 733 | 686 | 689 | 1,230,900 | 689 |
| 2022-11-30 | 724 | 748 | 717 | 729 | 1,592,300 | 729 |
| 2022-11-29 | 710 | 741 | 703 | 725 | 830,200 | 725 |
| 2022-11-28 | 745 | 750 | 717 | 720 | 1,079,600 | 720 |
| 2022-11-25 | 700 | 731 | 689 | 727 | 1,279,600 | 727 |
| 2022-11-24 | 673 | 699 | 668 | 692 | 953,300 | 692 |
| 2022-11-22 | 660 | 664 | 654 | 664 | 495,300 | 664 |
| 2022-11-21 | 651 | 656 | 645 | 654 | 488,600 | 654 |
| 2022-11-18 | 646 | 659 | 640 | 640 | 654,300 | 640 |
| 2022-11-17 | 638 | 647 | 638 | 642 | 341,600 | 642 |
| 2022-11-16 | 641 | 645 | 634 | 639 | 432,000 | 639 |
| 2022-11-15 | 643 | 653 | 641 | 643 | 390,800 | 643 |
| 2022-11-14 | 660 | 663 | 643 | 643 | 777,300 | 643 |
| 2022-11-11 | 685 | 687 | 660 | 661 | 687,300 | 661 |
| 2022-11-10 | 670 | 680 | 667 | 677 | 423,600 | 677 |
| 2022-11-09 | 677 | 678 | 671 | 672 | 221,100 | 672 |
| 2022-11-08 | 679 | 682 | 669 | 673 | 722,700 | 673 |
| 2022-11-07 | 683 | 689 | 677 | 679 | 395,300 | 679 |
| 2022-11-04 | 678 | 690 | 678 | 683 | 534,000 | 683 |
| 2022-11-02 | 676 | 687 | 676 | 683 | 619,500 | 683 |
| 2022-11-01 | 696 | 696 | 681 | 682 | 446,200 | 682 |
| 2022-10-31 | 688 | 701 | 688 | 697 | 619,500 | 697 |
| 2022-10-28 | 688 | 700 | 679 | 680 | 2,285,800 | 680 |
| 2022-10-27 | 719 | 728 | 687 | 695 | 914,800 | 695 |
| 2022-10-26 | 720 | 733 | 719 | 729 | 531,100 | 729 |
| 2022-10-25 | 724 | 729 | 710 | 713 | 444,300 | 713 |
| 2022-10-24 | 725 | 725 | 708 | 715 | 395,400 | 715 |
| 2022-10-21 | 717 | 721 | 706 | 715 | 626,500 | 715 |
| 2022-10-20 | 695 | 724 | 695 | 721 | 681,700 | 721 |
| 2022-10-19 | 688 | 703 | 683 | 700 | 248,900 | 700 |
| 2022-10-18 | 692 | 702 | 692 | 698 | 264,000 | 698 |
| 2022-10-17 | 698 | 712 | 683 | 684 | 303,900 | 684 |
| 2022-10-14 | 696 | 707 | 694 | 697 | 541,600 | 697 |
| 2022-10-13 | 681 | 685 | 673 | 676 | 385,800 | 676 |
| 2022-10-12 | 672 | 693 | 672 | 687 | 603,900 | 687 |
| 2022-10-11 | 675 | 685 | 660 | 671 | 781,900 | 671 |
| 2022-10-07 | 673 | 690 | 673 | 683 | 398,700 | 683 |
| 2022-10-06 | 671 | 690 | 671 | 683 | 559,400 | 683 |
| 2022-10-05 | 706 | 706 | 670 | 678 | 895,800 | 678 |
| 2022-10-04 | 704 | 708 | 692 | 708 | 751,600 | 708 |
| 2022-10-03 | 689 | 725 | 650 | 684 | 776,200 | 684 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
