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
1,484.3
円
(20:28)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,554.0 | 1,574.5 | 1,550.5 | 1,556.5 | +9.0 | +0.6 | 1,253,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,545.5 | 1,565.0 | 1,538.5 | 1,547.5 | -3.0 | -0.2 | 1,196,400 |
| 5/20 | 1,550.0 | 1,570.5 | 1,545.0 | 1,550.5 | +6.0 | +0.4 | 1,274,100 |
| 5/17 | 1,506.0 | 1,547.0 | 1,502.5 | 1,544.5 | +17.0 | +1.1 | 1,232,100 |
| 5/16 | 1,524.5 | 1,532.5 | 1,500.0 | 1,527.5 | 0 | 0.0 | 2,020,800 |
| 5/15 | 1,526.0 | 1,552.5 | 1,509.0 | 1,527.5 | +18.5 | +1.2 | 2,193,800 |
| 5/14 | 1,520.0 | 1,534.0 | 1,500.0 | 1,509.0 | -35.5 | -2.3 | 1,900,100 |
| 5/13 | 1,461.0 | 1,576.0 | 1,461.0 | 1,544.5 | +67.5 | +4.6 | 4,226,400 |
| 5/10 | 1,438.5 | 1,482.0 | 1,430.5 | 1,477.0 | +48.0 | +3.4 | 2,248,400 |
| 5/9 | 1,429.0 | 1,441.0 | 1,429.0 | 1,429.0 | -2.0 | -0.1 | 1,388,400 |
| 5/8 | 1,428.5 | 1,439.0 | 1,419.5 | 1,431.0 | -0.5 | +0.0 | 1,700,600 |
| 5/7 | 1,452.0 | 1,452.5 | 1,414.5 | 1,431.5 | -27.0 | -1.9 | 1,620,400 |
| 5/2 | 1,461.0 | 1,469.0 | 1,452.0 | 1,458.5 | -6.5 | -0.4 | 853,700 |
| 5/1 | 1,464.5 | 1,475.0 | 1,447.0 | 1,465.0 | -7.5 | -0.5 | 970,100 |
| 4/30 | 1,463.0 | 1,473.5 | 1,447.5 | 1,472.5 | +6.0 | +0.4 | 1,471,400 |
| 4/26 | 1,461.0 | 1,474.5 | 1,450.0 | 1,466.5 | +10.5 | +0.7 | 1,356,500 |
| 4/25 | 1,444.0 | 1,460.0 | 1,443.0 | 1,456.0 | -10.5 | -0.7 | 1,346,300 |
| 4/24 | 1,470.0 | 1,480.0 | 1,458.0 | 1,466.5 | +3.0 | +0.2 | 1,133,700 |
| 4/23 | 1,467.0 | 1,486.0 | 1,456.0 | 1,463.5 | +3.5 | +0.2 | 1,206,900 |
| 4/22 | 1,429.0 | 1,460.0 | 1,414.0 | 1,460.0 | +60.0 | +4.3 | 1,879,100 |
| 4/19 | 1,420.0 | 1,422.0 | 1,386.5 | 1,400.0 | -18.5 | -1.3 | 2,211,000 |
| 4/18 | 1,414.0 | 1,431.5 | 1,400.0 | 1,418.5 | +5.5 | +0.4 | 2,773,200 |
| 4/17 | 1,452.5 | 1,452.5 | 1,411.5 | 1,413.0 | -26.0 | -1.8 | 1,854,100 |
| 4/16 | 1,460.0 | 1,485.0 | 1,433.0 | 1,439.0 | -36.0 | -2.4 | 1,703,300 |
| 4/15 | 1,457.5 | 1,476.5 | 1,441.5 | 1,475.0 | -12.5 | -0.8 | 979,900 |
| 4/12 | 1,486.0 | 1,490.0 | 1,469.0 | 1,487.5 | +8.0 | +0.5 | 1,772,000 |
| 4/11 | 1,417.5 | 1,483.0 | 1,415.0 | 1,479.5 | +46.5 | +3.2 | 1,730,300 |
| 4/10 | 1,419.0 | 1,442.0 | 1,416.0 | 1,433.0 | +2.5 | +0.2 | 1,188,600 |
| 4/9 | 1,448.0 | 1,449.5 | 1,425.5 | 1,430.5 | +2.0 | +0.1 | 1,465,100 |
| 4/8 | 1,426.0 | 1,443.0 | 1,419.5 | 1,428.5 | +9.5 | +0.7 | 1,202,400 |
| 4/5 | 1,413.5 | 1,425.0 | 1,400.5 | 1,419.0 | -22.0 | -1.5 | 1,570,800 |
▶︎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