KabuInsight

いよぎんホールディングス

5830
プライム/銀行業/Iyogin Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,871.52,979.02,871.52,950.5+20.5+0.70%1,192,100
2026-03-123,035.03,035.02,899.52,930.0-148.0-4.81%1,582,100
2026-03-113,070.03,144.03,062.03,078.0+38.0+1.25%923,900
2026-03-102,949.03,058.02,938.03,040.0+157.0+5.45%1,023,300
2026-03-092,810.52,899.52,787.02,883.0-176.0-5.75%1,537,700
2026-03-062,967.03,081.02,936.03,059.0-22.0-0.71%1,151,000
2026-03-053,037.03,115.03,019.03,081.0+180.0+6.20%1,538,300
2026-03-042,957.53,049.02,830.52,901.0-236.0-7.52%1,925,100
2026-03-033,247.03,268.03,125.03,137.0-122.0-3.74%1,225,700
2026-03-023,218.03,269.03,180.03,259.0-135.0-3.98%1,135,400
2026-02-273,279.03,394.03,270.03,394.0+138.0+4.24%1,342,500
2026-02-263,200.03,291.03,184.03,256.0+103.0+3.27%983,500
2026-02-253,249.03,257.03,123.03,153.0-112.0-3.43%1,696,000
2026-02-243,465.03,486.03,265.03,265.0-227.0-6.50%1,866,400
2026-02-203,489.03,532.03,458.03,492.0-96.0-2.68%1,117,000
2026-02-193,490.03,604.03,490.03,588.0+108.0+3.10%899,700
2026-02-183,454.03,526.03,400.03,480.0+116.0+3.45%906,200
2026-02-173,461.03,505.03,364.03,364.0-99.0-2.86%931,300
2026-02-163,524.03,524.03,390.03,463.0-64.0-1.81%1,068,400
2026-02-133,565.03,620.03,510.03,527.0-108.0-2.97%1,724,100
2026-02-123,450.03,646.03,384.03,635.0+230.0+6.75%2,010,800
2026-02-103,289.03,450.03,247.03,405.0+180.0+5.58%2,292,000
2026-02-093,280.03,280.03,180.03,225.0+65.0+2.06%936,200
2026-02-063,089.03,160.03,058.03,160.0+22.0+0.70%913,500
2026-02-053,120.03,165.03,086.03,138.0+83.0+2.72%890,600
2026-02-043,050.03,058.02,989.53,055.0+53.0+1.77%814,100
2026-02-032,927.03,004.02,894.53,002.0+152.5+5.35%886,400
2026-02-022,900.02,939.02,846.02,849.5-21.5-0.75%858,600
2026-01-302,850.02,883.02,839.52,871.0+28.0+0.98%768,400
2026-01-292,802.02,850.02,777.52,843.0+44.0+1.57%740,400
2026-01-282,788.52,814.52,761.52,799.0+4.0+0.14%642,200
2026-01-272,732.02,810.02,716.02,795.0+46.0+1.67%553,000
2026-01-262,735.02,780.02,728.02,749.0-86.0-3.03%740,900
2026-01-232,808.52,849.52,805.52,835.0+32.5+1.16%714,700
2026-01-222,785.52,814.02,775.02,802.5+67.0+2.45%846,200
2026-01-212,700.02,753.52,691.02,735.5-59.0-2.11%768,800
2026-01-202,828.52,833.52,779.02,794.5-59.5-2.08%858,900
2026-01-192,876.02,876.52,825.52,854.0-22.5-0.78%858,700
2026-01-162,822.52,882.02,822.02,876.5+41.5+1.46%862,900
2026-01-152,780.02,835.02,774.02,835.0+58.0+2.09%747,800
2026-01-142,770.02,789.02,716.02,777.0+13.5+0.49%848,200
2026-01-132,800.02,801.02,752.52,763.5+55.0+2.03%728,300
2026-01-092,667.02,718.02,666.02,708.5+46.5+1.75%714,000
2026-01-082,681.52,697.02,647.52,662.0-35.0-1.30%652,000
2026-01-072,660.02,697.02,652.02,697.0-1.5-0.06%825,400
2026-01-062,626.52,705.02,622.02,698.5+93.0+3.57%940,200
2026-01-052,567.02,611.02,565.02,605.5+54.0+2.12%864,900
2025-12-302,553.02,594.52,550.02,551.5-16.5-0.64%506,900
2025-12-292,555.52,571.02,542.52,568.0+20.0+0.78%659,500
2025-12-262,595.02,595.02,537.02,548.0-30.0-1.16%622,500
2025-12-252,615.02,615.02,567.02,578.0-19.5-0.75%387,100
2025-12-242,622.52,637.02,575.02,597.5-20.5-0.78%618,800
2025-12-232,600.02,648.02,580.02,618.0+40.0+1.55%791,100
2025-12-222,640.02,644.02,575.52,578.0-23.0-0.88%649,600
2025-12-192,554.02,624.52,554.02,601.0+47.0+1.84%1,143,600
2025-12-182,566.02,585.52,541.52,554.0+18.5+0.73%701,000
2025-12-172,543.52,568.02,506.02,535.5-5.5-0.22%678,300
2025-12-162,609.02,628.02,541.02,541.0-105.5-3.99%1,095,100
2025-12-152,570.52,659.02,564.02,646.5+79.0+3.08%948,600
2025-12-122,540.02,587.52,526.02,567.5+75.5+3.03%901,200
2025-12-112,576.02,585.02,488.52,492.0-80.0-3.11%931,300
2025-12-102,580.02,586.52,555.02,572.0+11.0+0.43%625,500
2025-12-092,562.02,577.02,557.02,561.0-1.0-0.04%616,500
2025-12-082,572.02,582.52,534.52,562.0+2.5+0.10%720,600
2025-12-052,541.52,573.52,525.52,559.5-1.5-0.06%582,000
2025-12-042,512.52,561.02,504.02,561.0+59.5+2.38%739,300
2025-12-032,555.02,557.52,498.02,501.5-69.0-2.68%855,400
2025-12-022,607.02,622.02,545.02,570.5+2.0+0.08%1,150,700
2025-12-012,612.02,670.02,567.02,568.5+1.5+0.06%1,614,200
2025-11-282,526.52,580.52,519.02,567.0+49.0+1.95%947,700
2025-11-272,505.52,540.02,480.52,518.0+62.5+2.55%1,109,000
2025-11-262,440.02,468.52,429.52,455.5+50.0+2.08%812,200
2025-11-252,395.02,444.02,377.02,405.5+28.0+1.18%880,000
2025-11-212,335.02,398.02,335.02,377.5+28.5+1.21%745,300
2025-11-202,377.52,385.52,347.52,349.0+27.5+1.18%783,300
2025-11-192,349.02,370.02,300.02,321.5+22.5+0.98%1,065,100
2025-11-182,400.02,409.52,299.02,299.0-118.5-4.90%1,003,200
2025-11-172,378.52,417.52,365.52,417.5+39.0+1.64%836,800
2025-11-142,348.02,395.02,331.52,378.5-2.0-0.08%725,100
2025-11-132,400.52,415.02,362.52,380.5-14.5-0.61%1,110,800
2025-11-122,349.02,405.52,343.52,395.0+54.5+2.33%1,000,900
2025-11-112,398.02,404.02,337.52,340.5-20.5-0.87%1,602,100
2025-11-102,325.52,370.02,312.52,361.0+41.5+1.79%1,903,700
2025-11-072,420.52,445.02,285.02,319.5-150.5-6.09%3,527,800
2025-11-062,400.02,476.02,389.52,470.0+81.5+3.41%1,190,800
2025-11-052,410.52,422.52,294.02,388.5-43.5-1.79%1,361,600
2025-11-042,390.02,450.02,383.52,432.0+25.0+1.04%1,330,800
2025-10-312,410.02,432.52,395.52,407.0+3.5+0.15%1,123,300
2025-10-302,326.02,413.02,326.02,403.5+81.5+3.51%1,588,700
2025-10-292,342.02,354.52,310.52,322.0-3.0-0.13%1,094,700
2025-10-282,340.02,391.02,304.52,325.0+8.5+0.37%2,597,800
2025-10-272,248.52,332.02,217.02,316.5+127.5+5.82%1,813,000
2025-10-242,200.52,226.02,189.02,189.0-19.0-0.86%936,500
2025-10-232,161.52,225.02,154.02,208.0+27.0+1.24%1,085,000
2025-10-222,143.52,191.02,141.02,181.0+26.0+1.21%805,800
2025-10-212,155.02,171.52,144.02,155.0-0.5-0.02%678,500
2025-10-202,124.02,157.02,105.02,155.5+63.5+3.04%744,800
2025-10-172,083.02,099.52,063.52,092.0-22.5-1.06%647,500
2025-10-162,121.02,139.52,107.02,114.5+10.5+0.50%813,300
2025-10-152,055.02,116.02,055.02,104.0+65.0+3.19%741,300
2025-10-142,061.02,086.02,032.02,039.0-69.0-3.27%1,063,700
2025-10-102,130.02,139.52,105.02,108.0-41.0-1.91%1,121,400
2025-10-092,131.52,149.02,120.02,149.0+12.0+0.56%748,000
2025-10-082,115.02,148.02,112.52,137.0+30.5+1.45%910,800
2025-10-072,131.02,148.02,102.02,106.5-23.0-1.08%905,300
2025-10-062,190.02,198.52,095.52,129.5-55.0-2.52%1,436,200
2025-10-032,136.52,196.02,136.02,184.5+35.5+1.65%749,000
2025-10-022,140.02,171.52,127.52,149.0+5.0+0.23%1,070,700
2025-10-012,213.52,225.52,126.52,144.0-101.5-4.52%1,425,700
2025-09-302,203.02,257.52,163.52,245.5+72.0+3.31%1,463,400
2025-09-292,208.52,213.02,173.52,173.5-67.0-2.99%1,291,400
2025-09-262,160.02,253.02,160.02,240.5+93.0+4.33%2,036,800
2025-09-252,141.02,165.02,136.02,147.5+9.5+0.44%1,074,200
2025-09-242,181.02,194.02,138.02,138.0-26.0-1.20%1,332,500
2025-09-222,126.02,169.52,126.02,164.0+40.0+1.88%1,187,600
2025-09-192,080.52,129.52,080.52,124.0+40.5+1.94%1,726,700
2025-09-182,078.52,098.02,065.02,083.5+26.5+1.29%737,900
2025-09-172,064.02,067.02,029.02,057.0-39.5-1.88%567,500
2025-09-162,075.02,099.02,064.02,096.5+29.5+1.43%825,800
2025-09-122,071.02,075.02,053.52,067.0——1,015,300

直近120営業日分を表示