IESホールディングスの株価時系列・推移
- 52週高値
- 408.26（2026/8/12）
- 52週安値
- 142.66（2026/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 162.00 | 162.00 | 142.66 | 145.58 | 1,003,515 | 145.58 |
| 2026/11/4 | 194.24 | 195.20 | 167.74 | 169.07 | 971,459 | 169.07 |
| 2026/11/3 | 201.72 | 207.83 | 199.87 | 203.38 | 638,164 | 203.38 |
| 2026/11/2 | 209.00 | 209.00 | 194.32 | 196.07 | 438,367 | 196.07 |
| 2026/10/30 | 210.17 | 215.23 | 201.78 | 205.96 | 475,470 | 205.96 |
| 2026/10/29 | 223.01 | 233.00 | 220.09 | 223.79 | 554,513 | 223.79 |
| 2026/10/28 | 238.20 | 238.20 | 222.00 | 225.53 | 749,220 | 225.53 |
| 2026/10/27 | 223.70 | 230.53 | 220.00 | 227.41 | 327,264 | 227.41 |
| 2026/10/26 | 213.93 | 223.25 | 212.97 | 216.94 | 462,023 | 216.94 |
| 2026/10/23 | 217.00 | 221.74 | 210.50 | 213.54 | 414,827 | 213.54 |
| 2026/10/22 | 229.08 | 233.59 | 218.00 | 220.75 | 477,526 | 220.75 |
| 2026/10/21 | 246.64 | 249.88 | 232.44 | 236.61 | 615,963 | 236.61 |
| 2026/10/20 | 245.50 | 249.90 | 237.13 | 241.33 | 365,907 | 241.33 |
| 2026/10/19 | 259.61 | 261.00 | 249.51 | 250.82 | 335,052 | 250.82 |
| 2026/10/16 | 260.95 | 264.12 | 248.38 | 251.96 | 1,049,396 | 251.96 |
| 2026/10/15 | 257.84 | 265.43 | 243.37 | 262.44 | 457,686 | 262.44 |
| 2026/10/14 | 270.40 | 273.43 | 260.81 | 266.51 | 410,382 | 266.51 |
| 2026/10/13 | 282.00 | 288.63 | 272.95 | 280.04 | 294,579 | 280.04 |
| 2026/10/12 | 293.53 | 298.77 | 287.53 | 287.79 | 273,662 | 287.79 |
| 2026/10/9 | 305.00 | 308.48 | 296.29 | 297.52 | 194,942 | 297.52 |
1〜20/251件
