決算new！
2024/05/10 発表
今期経常は14％減益、9円増配へ
5831東証P貸借
業種 銀行業
しずおかフィナンシャルグループ 株価時系列データ
PTS
1,530
円
(21:51)
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 |
|---|---|
| 1,576.0 (24/05/13) | 996.2 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,576.0 (24/05/13) | 1,183.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,461.0 | 1,576.0 | 1,461.0 | 1,527.5 | +50.5 | +3.4 | 10,514,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,452.0 | 1,482.0 | 1,414.5 | 1,477.0 | +18.5 | +1.3 | 6,957,800 |
| 5/2 | 1,463.0 | 1,475.0 | 1,447.0 | 1,458.5 | -8.0 | -0.6 | 3,295,200 |
| 4/26 | 1,429.0 | 1,486.0 | 1,414.0 | 1,466.5 | +66.5 | +4.8 | 6,922,500 |
| 4/19 | 1,457.5 | 1,485.0 | 1,386.5 | 1,400.0 | -87.5 | -5.9 | 9,521,500 |
| 4/12 | 1,426.0 | 1,490.0 | 1,415.0 | 1,487.5 | +68.5 | +4.8 | 7,358,400 |
| 4/5 | 1,453.5 | 1,461.5 | 1,385.0 | 1,419.0 | -28.0 | -1.9 | 7,409,600 |
| 3/29 | 1,523.0 | 1,523.0 | 1,425.0 | 1,447.0 | -81.5 | -5.3 | 9,698,900 |
| 3/22 | 1,459.5 | 1,529.5 | 1,446.0 | 1,528.5 | +86.5 | +6.0 | 8,037,700 |
| 3/15 | 1,544.0 | 1,546.5 | 1,420.0 | 1,442.0 | -92.5 | -6.0 | 9,601,900 |
| 3/8 | 1,485.5 | 1,555.0 | 1,460.5 | 1,534.5 | +47.0 | +3.2 | 10,038,700 |
| 3/1 | 1,465.0 | 1,523.0 | 1,455.5 | 1,487.5 | +32.0 | +2.2 | 8,431,700 |
| 2/22 | 1,415.0 | 1,468.5 | 1,415.0 | 1,455.5 | +41.5 | +2.9 | 6,147,000 |
| 2/16 | 1,383.5 | 1,421.0 | 1,372.0 | 1,414.0 | +30.5 | +2.2 | 7,044,300 |
| 2/9 | 1,445.5 | 1,464.5 | 1,367.5 | 1,383.5 | -60.0 | -4.2 | 9,793,500 |
| 2/2 | 1,324.5 | 1,463.0 | 1,317.0 | 1,443.5 | +122.5 | +9.3 | 11,512,700 |
| 1/26 | 1,270.0 | 1,357.0 | 1,264.5 | 1,321.0 | +57.0 | +4.5 | 8,755,300 |
| 1/19 | 1,259.5 | 1,299.0 | 1,259.5 | 1,264.0 | +4.5 | +0.4 | 7,174,400 |
| 1/12 | 1,249.0 | 1,296.5 | 1,230.0 | 1,259.5 | +13.0 | +1.0 | 5,891,200 |
| 1/5 | 1,195.0 | 1,257.0 | 1,183.0 | 1,246.5 | +51.5 | +4.3 | 3,269,800 |
| 12/29 | 1,140.0 | 1,196.0 | 1,131.0 | 1,195.0 | +62.0 | +5.5 | 5,599,300 |
| 12/22 | 1,141.5 | 1,162.5 | 1,125.0 | 1,133.0 | -33.5 | -2.9 | 6,765,800 |
| 12/15 | 1,247.0 | 1,259.5 | 1,155.5 | 1,166.5 | -80.5 | -6.5 | 7,965,100 |
| 12/8 | 1,201.5 | 1,262.5 | 1,191.5 | 1,247.0 | +34.0 | +2.8 | 9,298,500 |
| 12/1 | 1,229.0 | 1,234.5 | 1,188.0 | 1,213.0 | -15.5 | -1.3 | 10,650,600 |
| 11/24 | 1,198.0 | 1,246.0 | 1,196.5 | 1,228.5 | +18.5 | +1.5 | 6,414,200 |
| 11/17 | 1,241.0 | 1,250.0 | 1,168.0 | 1,210.0 | -20.0 | -1.6 | 8,886,800 |
| 11/10 | 1,304.5 | 1,304.5 | 1,167.0 | 1,230.0 | -65.0 | -5.0 | 8,687,800 |
| 11/2 | 1,248.5 | 1,319.0 | 1,238.0 | 1,295.0 | +31.5 | +2.5 | 6,366,900 |
| 10/27 | 1,250.0 | 1,271.0 | 1,203.0 | 1,263.5 | +27.5 | +2.2 | 6,703,200 |
| 10/20 | 1,227.0 | 1,263.0 | 1,218.0 | 1,236.0 | -8.5 | -0.7 | 6,587,900 |
▶︎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