8358東証P貸借
業種 銀行業
スルガ銀行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,117 (24/05/31) | 492 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,117 (24/05/31) | 732 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,110 | 1,148 | 1,107 | 1,143 | +39 | +3.5 | 1,487,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,070 | 1,117 | 1,070 | 1,104 | +41 | +3.9 | 1,994,000 |
| 5/30 | 1,031 | 1,064 | 1,024 | 1,063 | +27 | +2.6 | 2,958,200 |
| 5/29 | 1,040 | 1,068 | 1,023 | 1,036 | -3 | -0.3 | 1,656,700 |
| 5/28 | 993 | 1,045 | 985 | 1,039 | +49 | +5.0 | 2,000,700 |
| 5/27 | 968 | 993 | 963 | 990 | +19 | +2.0 | 804,700 |
| 5/24 | 937 | 983 | 937 | 971 | +19 | +2.0 | 1,423,100 |
| 5/23 | 956 | 956 | 928 | 952 | -5 | -0.5 | 1,127,300 |
| 5/22 | 958 | 964 | 950 | 957 | +6 | +0.6 | 746,100 |
| 5/21 | 968 | 986 | 951 | 951 | -31 | -3.2 | 1,017,200 |
| 5/20 | 985 | 988 | 971 | 982 | +3 | +0.3 | 745,200 |
| 5/17 | 942 | 979 | 935 | 979 | +37 | +3.9 | 1,192,600 |
| 5/16 | 963 | 964 | 941 | 942 | -16 | -1.7 | 1,004,500 |
| 5/15 | 967 | 975 | 951 | 958 | -2 | -0.2 | 971,900 |
| 5/14 | 955 | 962 | 947 | 960 | -6 | -0.6 | 847,400 |
| 5/13 | 1,005 | 1,009 | 925 | 966 | -62 | -6.0 | 3,760,300 |
| 5/10 | 1,020 | 1,032 | 1,011 | 1,028 | +7 | +0.7 | 970,700 |
| 5/9 | 1,020 | 1,035 | 1,005 | 1,021 | +3 | +0.3 | 1,094,500 |
| 5/8 | 983 | 1,025 | 983 | 1,018 | +50 | +5.2 | 2,927,300 |
| 5/7 | 977 | 988 | 957 | 968 | +5 | +0.5 | 1,150,700 |
| 5/2 | 952 | 971 | 952 | 963 | +2 | +0.2 | 610,700 |
| 5/1 | 947 | 961 | 941 | 961 | -1 | -0.1 | 1,069,900 |
| 4/30 | 962 | 977 | 956 | 962 | -7 | -0.7 | 1,097,500 |
| 4/26 | 957 | 976 | 955 | 969 | +34 | +3.6 | 1,498,100 |
| 4/25 | 940 | 952 | 934 | 935 | -18 | -1.9 | 1,355,900 |
| 4/24 | 962 | 962 | 948 | 953 | -2 | -0.2 | 958,000 |
| 4/23 | 954 | 962 | 948 | 955 | +1 | +0.1 | 735,600 |
| 4/22 | 954 | 970 | 937 | 954 | +15 | +1.6 | 988,000 |
| 4/19 | 945 | 958 | 921 | 939 | -11 | -1.2 | 1,116,200 |
| 4/18 | 945 | 960 | 937 | 950 | +14 | +1.5 | 652,800 |
| 4/17 | 952 | 957 | 934 | 936 | -17 | -1.8 | 858,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて