8370東証P貸借
業種 銀行業
紀陽銀行 株価時系列データ
PTS
1,857.3
円
(11:24)
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 |
|---|---|
| 2,048 (24/05/13) | 1,437 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,048 (24/05/13) | 1,537 (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 | 1,883 | 1,903 | 1,856 | 1,861 | -22 | -1.2 | 37,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,910 | 1,924 | 1,880 | 1,883 | -27 | -1.4 | 88,500 |
| 5/20 | 1,879 | 1,923 | 1,879 | 1,910 | +19 | +1.0 | 88,100 |
| 5/17 | 1,858 | 1,903 | 1,858 | 1,891 | +7 | +0.4 | 83,700 |
| 5/16 | 1,929 | 1,929 | 1,867 | 1,884 | -17 | -0.9 | 99,200 |
| 5/15 | 1,952 | 1,959 | 1,884 | 1,901 | -51 | -2.6 | 103,800 |
| 5/14 | 2,000 | 2,020 | 1,945 | 1,952 | -78 | -3.8 | 309,700 |
| 5/13 | 1,844 | 2,048 | 1,813 | 2,030 | +196 | +10.7 | 344,800 |
| 5/10 | 1,812 | 1,835 | 1,802 | 1,834 | +36 | +2.0 | 63,200 |
| 5/9 | 1,800 | 1,810 | 1,783 | 1,798 | +23 | +1.3 | 70,500 |
| 5/8 | 1,762 | 1,778 | 1,750 | 1,775 | +13 | +0.7 | 59,000 |
| 5/7 | 1,778 | 1,782 | 1,756 | 1,762 | -16 | -0.9 | 58,200 |
| 5/2 | 1,802 | 1,802 | 1,778 | 1,778 | -14 | -0.8 | 48,300 |
| 5/1 | 1,805 | 1,805 | 1,775 | 1,792 | -19 | -1.1 | 49,000 |
| 4/30 | 1,796 | 1,818 | 1,774 | 1,811 | +24 | +1.3 | 98,400 |
| 4/26 | 1,755 | 1,796 | 1,752 | 1,787 | +22 | +1.3 | 88,400 |
| 4/25 | 1,788 | 1,805 | 1,765 | 1,765 | -34 | -1.9 | 61,300 |
| 4/24 | 1,800 | 1,818 | 1,796 | 1,799 | +1 | +0.1 | 69,500 |
| 4/23 | 1,797 | 1,798 | 1,764 | 1,798 | +18 | +1.0 | 106,300 |
| 4/22 | 1,749 | 1,780 | 1,738 | 1,780 | +54 | +3.1 | 120,800 |
| 4/19 | 1,747 | 1,749 | 1,700 | 1,726 | -30 | -1.7 | 102,200 |
| 4/18 | 1,739 | 1,756 | 1,734 | 1,756 | +38 | +2.2 | 82,800 |
| 4/17 | 1,736 | 1,742 | 1,713 | 1,718 | -26 | -1.5 | 77,400 |
| 4/16 | 1,754 | 1,786 | 1,740 | 1,744 | -30 | -1.7 | 94,000 |
| 4/15 | 1,747 | 1,775 | 1,747 | 1,774 | +1 | +0.1 | 59,400 |
| 4/12 | 1,778 | 1,786 | 1,761 | 1,773 | +3 | +0.2 | 74,300 |
| 4/11 | 1,732 | 1,772 | 1,720 | 1,770 | +20 | +1.1 | 100,500 |
| 4/10 | 1,763 | 1,774 | 1,750 | 1,750 | -38 | -2.1 | 61,200 |
| 4/9 | 1,800 | 1,802 | 1,772 | 1,788 | -3 | -0.2 | 116,400 |
| 4/8 | 1,779 | 1,796 | 1,770 | 1,791 | +13 | +0.7 | 64,500 |
| 4/5 | 1,762 | 1,778 | 1,743 | 1,778 | -15 | -0.8 | 95,600 |
▶︎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