Comparing Back to the side-by-side chart ↗
Irish Continental Group PLC（IR5B.IR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.98 | 7.98 | 7.94 | 7.94 | +0.00% | 69,446 |
| 2026-10-15 | 7.94 | 7.96 | 7.94 | 7.94 | +0.00% | 119,775 |
| 2026-10-14 | 7.98 | 7.98 | 7.94 | 7.94 | -0.50% | 324,404 |
| 2026-10-13 | 7.98 | 7.98 | 7.94 | 7.98 | +0.50% | 101,175 |
| 2026-10-12 | 7.94 | 7.94 | 7.94 | 7.94 | +0.00% | 5,580 |
| 2026-10-09 | 7.94 | 7.98 | 7.94 | 7.94 | +0.00% | 75,291 |
| 2026-10-08 | 7.98 | 7.98 | 7.94 | 7.94 | +0.00% | 17,252 |
| 2026-10-07 | 8.00 | 8.00 | 7.94 | 7.94 | +0.00% | 44,275 |
| 2026-10-06 | 7.98 | 7.98 | 7.94 | 7.94 | -0.50% | 76,346 |
| 2026-10-05 | 7.98 | 7.98 | 7.96 | 7.98 | +0.25% | 84,006 |
| 2026-10-02 | 7.96 | 8.00 | 7.94 | 7.96 | +0.25% | 285,537 |
| 2026-10-01 | 7.94 | 7.94 | 7.94 | 7.94 | +0.00% | 22,493 |
| 2026-09-30 | 7.98 | 7.98 | 7.94 | 7.94 | +0.00% | 529,183 |
| 2026-09-29 | 7.94 | 7.94 | 7.92 | 7.94 | +0.00% | 304,349 |
| 2026-09-28 | 7.92 | 7.96 | 7.92 | 7.94 | +0.25% | 24,499 |
| 2026-09-25 | 7.94 | 7.94 | 7.92 | 7.92 | -0.25% | 4,594 |
| 2026-09-24 | 7.94 | 7.94 | 7.92 | 7.94 | +0.00% | 23,597 |
| 2026-09-23 | 7.92 | 7.94 | 7.92 | 7.94 | +0.25% | 85,533 |
| 2026-09-22 | 7.96 | 7.96 | 7.92 | 7.92 | -0.25% | 76,354 |
| 2026-09-21 | 7.94 | 7.96 | 7.92 | 7.94 | +0.00% | 30,069 |
| 2026-09-18 | 7.98 | 7.98 | 7.92 | 7.94 | +0.00% | 65,955 |
| 2026-09-17 | 7.94 | 7.96 | 7.94 | 7.94 | +0.25% | 851,116 |
| 2026-09-16 | 7.94 | 7.94 | 7.92 | 7.92 | -0.25% | 95,360 |
| 2026-09-15 | 7.94 | 7.94 | 7.92 | 7.94 | +0.25% | 999,916 |
| 2026-09-14 | 7.94 | 7.94 | 7.92 | 7.92 | +0.00% | 2,398,453 |
| 2026-09-11 | 7.92 | 7.94 | 7.92 | 7.92 | +0.00% | 554,400 |
| 2026-09-10 | 7.28 | 7.94 | 7.28 | 7.92 | +6.74% | 4,663,501 |
| 2026-09-09 | 7.40 | 7.44 | 7.38 | 7.42 | +0.00% | 38,594 |
| 2026-09-08 | 7.38 | 7.42 | 7.34 | 7.42 | +1.37% | 61,643 |
| 2026-09-07 | 7.32 | 7.32 | 7.32 | 7.32 | +0.00% | 24,282 |
| 2026-09-04 | 7.40 | 7.46 | 7.32 | 7.32 | -1.88% | 76,112 |
| 2026-09-03 | 7.36 | 7.48 | 7.32 | 7.46 | +2.19% | 128,899 |
| 2026-09-02 | 7.20 | 7.34 | 7.18 | 7.30 | +1.39% | 42,750 |
| 2026-09-01 | 7.32 | 7.32 | 7.20 | 7.20 | +0.56% | 10,900 |
| 2026-08-31 | 7.30 | 7.38 | 7.16 | 7.16 | -1.92% | 52,908 |
| 2026-08-28 | 7.38 | 7.44 | 7.14 | 7.30 | -0.27% | 103,297 |
| 2026-08-27 | 7.30 | 7.50 | 7.28 | 7.32 | +1.95% | 234,837 |
| 2026-08-26 | 7.36 | 7.36 | 7.18 | 7.18 | -2.45% | 596,334 |
| 2026-08-25 | 7.30 | 7.38 | 7.26 | 7.36 | +1.66% | 381,514 |
| 2026-08-24 | 7.30 | 7.30 | 7.06 | 7.24 | -0.82% | 299,608 |
| 2026-08-21 | 7.00 | 7.44 | 6.94 | 7.30 | +4.29% | 3,897,263 |
| 2026-08-20 | 7.26 | 7.26 | 6.84 | 7.00 | -3.58% | 5,800,666 |
| 2026-08-19 | 7.62 | 7.68 | 7.22 | 7.26 | -4.22% | 185,547 |
| 2026-08-18 | 7.82 | 7.82 | 7.58 | 7.58 | -3.56% | 28,408 |
| 2026-08-17 | 7.88 | 7.92 | 7.82 | 7.86 | -0.76% | 88,798 |
| 2026-08-14 | 7.90 | 7.92 | 7.86 | 7.92 | +0.00% | 234,836 |
| 2026-08-13 | 7.92 | 7.92 | 7.90 | 7.92 | +0.25% | 78,645 |
| 2026-08-12 | 7.90 | 7.92 | 7.90 | 7.90 | +0.00% | 4,616,132 |
| 2026-08-11 | 7.90 | 7.92 | 7.90 | 7.90 | -0.25% | 32,187 |
| 2026-08-10 | 7.92 | 7.92 | 7.90 | 7.92 | +0.00% | 595,720 |
| 2026-08-07 | 7.94 | 7.94 | 7.90 | 7.92 | +0.00% | 113,688 |
| 2026-08-06 | 7.94 | 7.96 | 7.92 | 7.92 | -0.25% | 73,714 |
| 2026-08-05 | 7.94 | 7.94 | 7.92 | 7.94 | +0.25% | 82,212 |
| 2026-08-04 | 7.90 | 8.00 | 7.90 | 7.92 | -0.25% | 335,403 |
| 2026-08-03 | 7.92 | 7.94 | 7.90 | 7.94 | +0.51% | 82,900 |
| 2026-07-31 | 7.90 | 7.92 | 7.90 | 7.90 | -0.25% | 3,855,175 |
| 2026-07-30 | 7.90 | 7.92 | 7.88 | 7.92 | +0.25% | 2,114,618 |
| 2026-07-29 | 7.92 | 7.94 | 7.90 | 7.90 | -0.25% | 409,701 |
| 2026-07-28 | 7.90 | 7.92 | 7.90 | 7.92 | +0.25% | 1,885,766 |
| 2026-07-27 | 7.90 | 8.10 | 7.90 | 7.90 | +26.60% | 4,557,587 |
| 2026-07-24 | 6.30 | 6.36 | 6.16 | 6.24 | -0.95% | 25,604 |
| 2026-07-23 | 6.34 | 6.40 | 6.30 | 6.30 | -1.56% | 22,381 |
| 2026-07-22 | 6.30 | 6.44 | 6.26 | 6.40 | +1.59% | 29,898 |
| 2026-07-21 | 6.36 | 6.38 | 6.30 | 6.30 | -1.25% | 24,578 |
| 2026-07-20 | 6.40 | 6.46 | 6.36 | 6.38 | +0.63% | 3,645 |
| 2026-07-17 | 6.44 | 6.44 | 6.30 | 6.34 | -0.31% | 17,914 |
| 2026-07-16 | 6.54 | 6.64 | 6.34 | 6.36 | -3.34% | 90,793 |
| 2026-07-15 | 6.60 | 6.74 | 6.56 | 6.58 | +0.30% | 15,861 |
| 2026-07-14 | 6.42 | 6.56 | 6.42 | 6.56 | +2.50% | 26,899 |
| 2026-07-13 | 6.40 | 6.50 | 6.36 | 6.40 | +0.63% | 52,548 |
| 2026-07-10 | 6.34 | 6.42 | 6.34 | 6.36 | -0.31% | 3,428 |
| 2026-07-09 | 6.40 | 6.46 | 6.28 | 6.38 | +0.31% | 35,998 |
| 2026-07-08 | 6.36 | 6.48 | 6.34 | 6.36 | +0.32% | 150,232 |
| 2026-07-07 | 6.44 | 6.48 | 6.30 | 6.34 | +0.32% | 36,479 |
| 2026-07-06 | 6.50 | 6.50 | 6.30 | 6.32 | -2.17% | 29,116 |
| 2026-07-03 | 6.40 | 6.48 | 6.34 | 6.46 | +2.22% | 46,646 |
| 2026-07-02 | 6.22 | 6.36 | 6.22 | 6.32 | +1.61% | 17,972 |
| 2026-07-01 | 6.22 | 6.24 | 6.16 | 6.22 | +0.00% | 113,231 |
| 2026-06-30 | 6.30 | 6.38 | 6.22 | 6.22 | +0.00% | 241,496 |
| 2026-06-29 | 6.34 | 6.34 | 6.20 | 6.22 | +0.32% | 49,776 |
| 2026-06-26 | 6.46 | 6.46 | 6.20 | 6.20 | -1.90% | 20,801 |
| 2026-06-25 | 6.40 | 6.48 | 6.32 | 6.32 | +1.94% | 48,804 |
| 2026-06-24 | 6.34 | 6.36 | 6.20 | 6.20 | -1.59% | 67,729 |
| 2026-06-23 | 6.40 | 6.40 | 6.18 | 6.30 | -0.94% | 58,789 |
| 2026-06-22 | 6.30 | 6.38 | 6.30 | 6.36 | +0.95% | 60,574 |
| 2026-06-19 | 6.28 | 6.38 | 6.22 | 6.30 | +0.00% | 30,403 |
| 2026-06-18 | 6.34 | 6.40 | 6.30 | 6.30 | +0.32% | 13,055 |
| 2026-06-17 | 6.40 | 6.44 | 6.26 | 6.28 | -1.57% | 40,654 |
| 2026-06-16 | 6.40 | 6.44 | 6.26 | 6.38 | +0.95% | 42,181 |
| 2026-06-15 | 6.52 | 6.52 | 6.32 | 6.32 | -2.47% | 17,854 |
| 2026-06-12 | 6.46 | 6.48 | 6.36 | 6.48 | +2.53% | 4,580 |
| 2026-06-11 | 6.32 | 6.40 | 6.28 | 6.32 | +1.94% | 13,776 |
| 2026-06-10 | 6.30 | 6.34 | 6.20 | 6.20 | -0.96% | 5,609 |
| 2026-06-09 | 6.22 | 6.28 | 6.18 | 6.26 | +1.29% | 51,151 |
| 2026-06-08 | 6.18 | 6.18 | 6.18 | 6.18 | +0.00% | 6,299 |
| 2026-06-05 | 6.16 | 6.20 | 6.16 | 6.18 | +0.00% | 237,561 |
| 2026-06-04 | 6.18 | 6.26 | 6.12 | 6.18 | +5.46% | 107,140 |
| 2026-06-03 | 6.30 | 6.40 | 5.86 | 5.86 | -6.98% | 18,119 |
| 2026-06-02 | 6.30 | 6.30 | 6.20 | 6.30 | +1.94% | 8,694 |
| 2026-06-01 | 6.34 | 6.36 | 6.18 | 6.18 | -4.04% | 30,499 |
| 2026-05-29 | 6.28 | 6.44 | 6.22 | 6.44 | +3.21% | 52,376 |
| 2026-05-28 | 6.30 | 6.32 | 6.20 | 6.24 | -0.32% | 66,381 |
| 2026-05-27 | 6.40 | 6.40 | 6.26 | 6.26 | -1.26% | 21,220 |
| 2026-05-26 | 6.40 | 6.42 | 6.28 | 6.34 | -0.31% | 46,786 |
| 2026-05-25 | 6.40 | 6.42 | 6.32 | 6.36 | +0.95% | 12,620 |
| 2026-05-22 | 6.40 | 6.40 | 6.24 | 6.30 | -1.56% | 62,597 |
| 2026-05-21 | 6.44 | 6.48 | 6.32 | 6.40 | -0.62% | 9,285 |
| 2026-05-20 | 6.44 | 6.46 | 6.38 | 6.44 | +1.90% | 9,663 |
| 2026-05-19 | 6.32 | 6.44 | 6.26 | 6.32 | -0.63% | 135,353 |
| 2026-05-18 | 6.40 | 6.40 | 6.26 | 6.36 | -0.31% | 139,072 |
| 2026-05-15 | 6.66 | 6.66 | 6.28 | 6.38 | -1.85% | 24,431 |
| 2026-05-14 | 6.56 | 6.62 | 6.44 | 6.50 | -0.91% | 64,833 |
| 2026-05-13 | 6.54 | 6.64 | 6.54 | 6.56 | +0.92% | 58,135 |
| 2026-05-12 | 6.52 | 6.80 | 6.40 | 6.50 | -0.31% | 88,818 |
| 2026-05-11 | 6.60 | 6.62 | 6.52 | 6.52 | -1.21% | 24,645 |
| 2026-05-08 | 6.60 | 6.60 | 6.52 | 6.60 | +1.54% | 13,519 |
| 2026-05-07 | 6.80 | 6.94 | 6.46 | 6.50 | -4.41% | 159,858 |
| 2026-05-06 | 6.70 | 6.80 | 6.62 | 6.80 | +1.49% | 35,755 |
| 2026-05-05 | 6.50 | 6.72 | 6.50 | 6.70 | +3.08% | 55,810 |
| 2026-04-30 | 6.62 | 6.62 | 6.42 | 6.50 | -1.52% | 281,484 |
| 2026-04-29 | 6.62 | 6.66 | 6.50 | 6.60 | +0.92% | 30,617 |
| 2026-04-28 | 6.60 | 6.70 | 6.46 | 6.54 | -0.91% | 98,642 |
| 2026-04-27 | 6.38 | 6.60 | 6.34 | 6.60 | +2.48% | 20,752 |
| 2026-04-24 | 6.50 | 6.54 | 6.40 | 6.44 | +0.31% | 99,226 |
| 2026-04-23 | 6.36 | 6.42 | 6.30 | 6.42 | +0.94% | 63,073 |
| 2026-04-22 | 6.42 | 6.44 | 6.34 | 6.36 | +0.95% | 109,288 |
| 2026-04-21 | 6.42 | 6.46 | 6.30 | 6.30 | +0.00% | 6,083 |
| 2026-04-20 | 6.38 | 6.44 | 6.30 | 6.30 | -1.56% | 52,625 |
| 2026-04-17 | 6.30 | 6.52 | 6.10 | 6.40 | +3.23% | 260,927 |
| 2026-04-16 | 6.18 | 6.30 | 6.10 | 6.20 | +0.65% | 781,969 |
| 2026-04-15 | 6.16 | 6.24 | 6.16 | 6.16 | -0.32% | 27,889 |
| 2026-04-14 | 6.26 | 6.28 | 6.14 | 6.18 | -1.90% | 60,708 |
| 2026-04-13 | 6.36 | 6.40 | 6.22 | 6.30 | +0.32% | 4,094 |
| 2026-04-10 | 6.36 | 6.44 | 6.26 | 6.28 | -2.48% | 5,994 |
| 2026-04-09 | 6.44 | 6.44 | 6.30 | 6.44 | +0.31% | 11,578 |
| 2026-04-08 | 6.38 | 6.42 | 6.26 | 6.42 | +3.55% | 154,838 |
| 2026-04-07 | 6.24 | 6.38 | 6.20 | 6.20 | -1.59% | 9,271 |
| 2026-04-02 | 6.36 | 6.42 | 6.26 | 6.30 | +1.61% | 118,917 |
| 2026-04-01 | 6.32 | 6.68 | 6.20 | 6.20 | -2.21% | 50,547 |
| 2026-03-31 | 6.16 | 6.34 | 6.10 | 6.34 | +3.26% | 85,503 |
| 2026-03-30 | 6.26 | 6.26 | 6.14 | 6.14 | -1.92% | 28,755 |
| 2026-03-27 | 6.34 | 6.34 | 6.22 | 6.26 | -2.49% | 40,693 |
| 2026-03-26 | 6.36 | 6.42 | 6.32 | 6.42 | +1.90% | 4,711 |
| 2026-03-25 | 6.36 | 6.64 | 6.30 | 6.30 | -0.94% | 78,435 |
| 2026-03-24 | 6.34 | 6.40 | 6.34 | 6.36 | -0.62% | 13,233 |
| 2026-03-23 | 6.30 | 6.48 | 6.26 | 6.40 | +0.63% | 13,834 |
| 2026-03-20 | 6.52 | 6.52 | 6.36 | 6.36 | -2.15% | 53,621 |
| 2026-03-19 | 6.54 | 6.54 | 6.38 | 6.50 | -0.91% | 19,302 |
| 2026-03-18 | 6.40 | 6.64 | 6.40 | 6.56 | +1.55% | 99,687 |
| 2026-03-17 | 6.42 | 6.52 | 6.42 | 6.46 | +0.94% | 267,030 |
| 2026-03-16 | 6.42 | 6.48 | 6.40 | 6.40 | +0.00% | 56,153 |
| 2026-03-13 | 6.38 | 6.44 | 6.22 | 6.40 | +0.00% | 214,469 |
| 2026-03-12 | 6.42 | 6.42 | 6.32 | 6.40 | +0.00% | 33,500 |
| 2026-03-11 | 6.44 | 6.56 | 6.38 | 6.40 | -0.93% | 465,031 |
| 2026-03-10 | 6.54 | 6.58 | 6.42 | 6.46 | -1.82% | 28,316 |
| 2026-03-09 | 6.54 | 6.62 | 6.54 | 6.58 | -0.90% | 11,091 |
| 2026-03-06 | 6.66 | 6.66 | 6.58 | 6.64 | +0.91% | 1,167,501 |
| 2026-03-05 | 6.58 | 6.68 | 6.54 | 6.58 | +1.86% | 162,791 |
| 2026-03-04 | 6.66 | 6.66 | 6.44 | 6.46 | -0.92% | 875,202 |
| 2026-03-03 | 6.58 | 6.66 | 6.46 | 6.52 | -1.81% | 24,561 |
| 2026-03-02 | 6.68 | 6.72 | 6.60 | 6.64 | -0.60% | 59,385 |
| 2026-02-27 | 6.72 | 6.74 | 6.68 | 6.68 | -0.30% | 27,342 |
| 2026-02-26 | 6.72 | 6.76 | 6.68 | 6.70 | -0.30% | 29,101 |
| 2026-02-25 | 6.66 | 6.82 | 6.66 | 6.72 | +2.75% | 24,649 |
| 2026-02-24 | 6.54 | 6.66 | 6.50 | 6.54 | -0.61% | 252,220 |
| 2026-02-23 | 6.52 | 6.58 | 6.52 | 6.58 | +0.92% | 17,606 |
| 2026-02-20 | 6.48 | 6.52 | 6.48 | 6.52 | +1.87% | 85,523 |
| 2026-02-19 | 6.44 | 6.54 | 6.40 | 6.40 | -1.23% | 43,359 |
| 2026-02-18 | 6.44 | 6.56 | 6.44 | 6.48 | +0.62% | 61,939 |
| 2026-02-17 | 6.32 | 6.44 | 6.30 | 6.44 | +1.90% | 516,785 |
| 2026-02-16 | 6.32 | 6.34 | 6.18 | 6.32 | +0.00% | 71,336 |
| 2026-02-13 | 6.30 | 6.32 | 6.28 | 6.32 | +3.27% | 149,111 |
| 2026-02-12 | 6.32 | 6.32 | 6.12 | 6.12 | -2.86% | 69,089 |
| 2026-02-11 | 6.32 | 6.32 | 6.26 | 6.30 | -0.32% | 18,683 |
| 2026-02-10 | 6.32 | 6.32 | 6.24 | 6.32 | +0.32% | 334,265 |
| 2026-02-09 | 6.32 | 6.32 | 6.26 | 6.30 | +0.32% | 47,446 |
| 2026-02-06 | 6.20 | 6.32 | 6.20 | 6.28 | +3.97% | 43,346 |
| 2026-02-05 | 6.32 | 6.32 | 6.04 | 6.04 | -3.82% | 55,445 |
| 2026-02-04 | 6.30 | 6.32 | 6.28 | 6.28 | +0.64% | 92,124 |
| 2026-02-03 | 6.32 | 6.36 | 6.24 | 6.24 | -0.95% | 41,304 |
| 2026-02-02 | 6.36 | 6.36 | 6.24 | 6.30 | -1.25% | 20,755 |
| 2026-01-30 | 6.38 | 6.66 | 6.38 | 6.38 | +0.63% | 44,914 |
| 2026-01-29 | 6.26 | 6.46 | 6.26 | 6.34 | +1.60% | 30,056 |
| 2026-01-28 | 6.28 | 6.32 | 6.24 | 6.24 | -1.27% | 45,329 |
| 2026-01-27 | 6.28 | 6.32 | 6.26 | 6.32 | +0.00% | 47,695 |
| 2026-01-26 | 6.32 | 6.32 | 6.28 | 6.32 | -0.32% | 23,720 |
| 2026-01-23 | 6.30 | 6.34 | 6.24 | 6.34 | +0.32% | 41,782 |
| 2026-01-22 | 6.30 | 6.36 | 6.28 | 6.32 | +0.00% | 84,076 |
| 2026-01-21 | 6.26 | 6.32 | 6.24 | 6.32 | +1.28% | 36,240 |
| 2026-01-20 | 6.34 | 6.34 | 6.24 | 6.24 | -1.27% | 7,988 |
| 2026-01-19 | 6.34 | 6.34 | 6.28 | 6.32 | +0.64% | 49,532 |
| 2026-01-16 | 6.24 | 6.32 | 6.24 | 6.28 | -0.32% | 7,446 |
| 2026-01-15 | 6.28 | 6.32 | 6.26 | 6.30 | +0.00% | 63,182 |
| 2026-01-14 | 6.32 | 6.32 | 6.28 | 6.30 | -0.32% | 98,019 |
| 2026-01-13 | 6.34 | 6.46 | 6.28 | 6.32 | +0.32% | 255,375 |
| 2026-01-12 | 6.28 | 6.54 | 6.28 | 6.30 | -0.32% | 310,441 |
| 2026-01-09 | 6.30 | 6.32 | 6.28 | 6.32 | -0.32% | 14,734 |
| 2026-01-08 | 6.34 | 6.42 | 6.30 | 6.34 | +1.60% | 1,341,999 |
| 2026-01-07 | 6.22 | 6.30 | 6.20 | 6.24 | +1.63% | 44,334 |
| 2026-01-06 | 6.20 | 6.22 | 6.12 | 6.14 | +0.66% | 16,388 |
| 2026-01-05 | 6.22 | 6.22 | 6.06 | 6.10 | -0.65% | 25,071 |
| 2026-01-02 | 6.02 | 6.14 | 6.02 | 6.14 | +1.99% | 3,848 |
| 2025-12-31 | 6.20 | 6.22 | 6.02 | 6.02 | -1.31% | 26,672 |
| 2025-12-30 | 6.24 | 6.24 | 6.10 | 6.10 | -2.24% | 7,437 |
| 2025-12-29 | 6.08 | 6.24 | 6.08 | 6.24 | +3.31% | 5,980 |
| 2025-12-24 | 6.08 | 6.08 | 6.04 | 6.04 | -0.33% | 19,557 |
| 2025-12-23 | 6.10 | 6.16 | 6.06 | 6.06 | -0.66% | 111,447 |
| 2025-12-22 | 6.08 | 6.18 | 6.08 | 6.10 | +0.66% | 41,399 |
| 2025-12-19 | 6.12 | 6.12 | 6.06 | 6.06 | -1.62% | 68,442 |
| 2025-12-18 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | 8,228 |
| 2025-12-17 | 6.24 | 6.26 | 6.24 | 6.24 | -0.95% | 24,433 |
| 2025-12-16 | 6.34 | 6.34 | 6.14 | 6.30 | +1.61% | 961,165 |
| 2025-12-15 | 6.16 | 6.38 | 6.16 | 6.20 | -1.59% | 188,048 |
| 2025-12-12 | 6.16 | 6.34 | 6.16 | 6.30 | +1.61% | 43,377 |
| 2025-12-11 | 6.18 | 6.28 | 6.02 | 6.20 | +1.97% | 15,303 |
| 2025-12-10 | 6.02 | 6.08 | 5.98 | 6.08 | +2.01% | 15,303 |
| 2025-12-09 | 6.02 | 6.04 | 5.92 | 5.96 | -1.32% | 61,829 |
| 2025-12-08 | 6.08 | 6.18 | 6.02 | 6.04 | -1.63% | 85,895 |
| 2025-12-05 | 6.00 | 6.14 | 6.00 | 6.14 | +1.99% | 156,652 |
| 2025-12-04 | 6.12 | 6.12 | 5.86 | 6.02 | +0.33% | 27,167 |
| 2025-12-03 | 6.00 | 6.10 | 6.00 | 6.00 | +0.00% | 250,140 |
| 2025-12-02 | 5.80 | 6.00 | 5.76 | 6.00 | +4.53% | 6,438,839 |
| 2025-12-01 | 5.78 | 5.80 | 5.70 | 5.74 | -0.35% | 99,285 |
| 2025-11-28 | 5.72 | 5.78 | 5.72 | 5.76 | +0.00% | 155,484 |
| 2025-11-27 | 5.76 | 5.88 | 5.70 | 5.76 | -1.03% | 71,099 |
| 2025-11-26 | 5.90 | 5.92 | 5.82 | 5.82 | -0.68% | 5,244 |
| 2025-11-25 | 5.86 | 5.86 | 5.76 | 5.86 | +1.74% | 32,811 |
| 2025-11-24 | 5.72 | 5.80 | 5.70 | 5.76 | +0.70% | 12,922 |
| 2025-11-21 | 5.66 | 5.76 | 5.66 | 5.72 | +0.70% | 5,767 |
| 2025-11-20 | 5.72 | 5.74 | 5.68 | 5.68 | -0.35% | 1,083,952 |
| 2025-11-19 | 5.76 | 5.84 | 5.70 | 5.70 | -2.40% | 780,934 |
| 2025-11-18 | 5.88 | 5.98 | 5.76 | 5.84 | +0.00% | 26,553 |
| 2025-11-17 | 5.80 | 5.90 | 5.80 | 5.84 | -0.34% | 7,862 |
| 2025-11-14 | 5.84 | 5.86 | 5.84 | 5.86 | -0.68% | 7,998 |
| 2025-11-13 | 5.88 | 5.90 | 5.82 | 5.90 | +1.03% | 5,741 |
| 2025-11-12 | 5.80 | 5.84 | 5.76 | 5.84 | -0.68% | 147,348 |
| 2025-11-11 | 5.76 | 5.88 | 5.76 | 5.88 | +0.68% | 38,492 |
| 2025-11-10 | 5.84 | 5.84 | 5.78 | 5.84 | +0.34% | 4,588 |
| 2025-11-07 | 5.78 | 5.82 | 5.70 | 5.82 | +0.34% | 52,938 |
| 2025-11-06 | 5.80 | 5.80 | 5.74 | 5.80 | +1.05% | 139,437 |
| 2025-11-05 | 5.82 | 5.82 | 5.66 | 5.74 | -0.69% | 270,205 |
| 2025-11-04 | 5.82 | 5.86 | 5.76 | 5.78 | +0.70% | 200,381 |
| 2025-11-03 | 5.74 | 5.80 | 5.70 | 5.74 | +0.00% | 29,491 |
| 2025-10-31 | 5.76 | 5.78 | 5.68 | 5.74 | -0.35% | 533,375 |
| 2025-10-30 | 5.72 | 5.84 | 5.72 | 5.76 | -1.03% | 3,134,674 |
| 2025-10-29 | 5.74 | 5.82 | 5.74 | 5.82 | -0.34% | 780,648 |
| 2025-10-28 | 5.78 | 5.84 | 5.78 | 5.84 | +0.69% | 33,155 |
| 2025-10-27 | 5.74 | 5.82 | 5.74 | 5.80 | +0.00% | 7,209 |
| 2025-10-24 | 5.74 | 5.82 | 5.74 | 5.80 | +0.69% | 46,894 |
| 2025-10-23 | 5.80 | 5.88 | 5.76 | 5.76 | -0.69% | 86,908 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+12.62%）。最も弱い月：8月（-2.55%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Irish Continental Group PLC（IR5B.IR）の直近終値は？
2026-10-16 時点で 7.94。Closelookデータレイクの日次価格記録より。
IR5B.IR の52週高値・安値は？
直近52週間で高値 8.10、安値 5.66（2026-10-16 時点）。
Irish Continental Group PLC が歴史的に最も強い月と弱い月は？
歴史的に、IR5B.IR の最も強い月は 7月（平均 +12.62%）、最も弱い月は 8月（平均 -2.55%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。