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
- 170.06（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 305.00 | 308.48 | 296.29 | 297.52 | 194,942 | 297.52 |
| 2026/10/8 | 304.20 | 310.50 | 293.41 | 300.43 | 375,802 | 300.43 |
| 2026/10/7 | 332.55 | 334.50 | 302.16 | 308.83 | 417,776 | 308.83 |
| 2026/10/6 | 342.99 | 351.00 | 339.54 | 341.85 | 259,944 | 341.85 |
| 2026/10/5 | 336.50 | 342.89 | 331.44 | 339.62 | 297,255 | 339.62 |
| 2026/10/2 | 338.86 | 343.43 | 335.50 | 339.34 | 197,509 | 339.34 |
| 2026/10/1 | 321.10 | 331.62 | 315.96 | 330.16 | 174,335 | 330.16 |
| 2026/9/30 | 331.99 | 331.99 | 318.00 | 321.08 | 229,561 | 321.08 |
| 2026/9/29 | 328.30 | 334.94 | 321.43 | 324.44 | 160,082 | 324.44 |
| 2026/9/28 | 319.55 | 327.64 | 315.04 | 322.09 | 145,763 | 322.09 |
| 2026/9/25 | 324.75 | 326.83 | 317.01 | 324.13 | 164,151 | 324.13 |
| 2026/9/24 | 313.52 | 321.98 | 309.10 | 320.50 | 149,407 | 320.50 |
| 2026/9/23 | 319.96 | 324.36 | 316.57 | 319.73 | 133,549 | 319.73 |
| 2026/9/22 | 321.69 | 323.12 | 317.00 | 321.07 | 185,270 | 321.07 |
| 2026/9/21 | 325.60 | 328.80 | 315.55 | 321.69 | 253,439 | 321.69 |
| 2026/9/18 | 321.56 | 326.47 | 317.24 | 322.16 | 673,179 | 322.16 |
| 2026/9/17 | 338.16 | 341.08 | 315.71 | 317.16 | 190,100 | 317.16 |
| 2026/9/16 | 318.82 | 326.88 | 317.09 | 325.02 | 227,928 | 325.02 |
| 2026/9/15 | 324.34 | 325.27 | 308.99 | 311.41 | 366,448 | 311.41 |
| 2026/9/14 | 323.38 | 328.20 | 315.00 | 319.55 | 252,638 | 319.55 |
1〜20/250件
