8418東証P貸借
業種 銀行業
山口フィナンシャルグループ 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 |
|---|---|
| 1,857.0 (24/05/13) | 894.7 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,857.0 (24/05/13) | 1,246.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,782.0 | 1,796.0 | 1,761.5 | 1,780.0 | -21.5 | -1.2 | 565,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,769.5 | 1,834.5 | 1,765.0 | 1,801.5 | +30.0 | +1.7 | 714,500 |
| 5/21 | 1,779.5 | 1,796.5 | 1,764.5 | 1,771.5 | -8.0 | -0.5 | 538,200 |
| 5/20 | 1,759.0 | 1,784.0 | 1,759.0 | 1,779.5 | +28.0 | +1.6 | 509,700 |
| 5/17 | 1,735.0 | 1,754.5 | 1,716.5 | 1,751.5 | +15.5 | +0.9 | 514,300 |
| 5/16 | 1,760.0 | 1,765.0 | 1,712.0 | 1,736.0 | -28.0 | -1.6 | 588,800 |
| 5/15 | 1,773.0 | 1,792.0 | 1,736.5 | 1,764.0 | -25.0 | -1.4 | 759,200 |
| 5/14 | 1,806.0 | 1,808.0 | 1,757.0 | 1,789.0 | -34.0 | -1.9 | 1,195,100 |
| 5/13 | 1,722.0 | 1,857.0 | 1,705.0 | 1,823.0 | +211.0 | +13.1 | 2,272,700 |
| 5/10 | 1,596.5 | 1,616.0 | 1,583.0 | 1,612.0 | +25.0 | +1.6 | 522,800 |
| 5/9 | 1,580.0 | 1,598.5 | 1,575.0 | 1,587.0 | +26.0 | +1.7 | 485,000 |
| 5/8 | 1,560.0 | 1,569.5 | 1,544.0 | 1,561.0 | +4.0 | +0.3 | 320,400 |
| 5/7 | 1,576.0 | 1,577.0 | 1,545.5 | 1,557.0 | -20.5 | -1.3 | 337,500 |
| 5/2 | 1,579.0 | 1,582.5 | 1,559.5 | 1,577.5 | -2.5 | -0.2 | 182,400 |
| 5/1 | 1,582.0 | 1,586.5 | 1,559.0 | 1,580.0 | -15.5 | -1.0 | 330,500 |
| 4/30 | 1,587.0 | 1,595.5 | 1,568.0 | 1,595.5 | +8.0 | +0.5 | 364,700 |
| 4/26 | 1,551.0 | 1,594.0 | 1,547.0 | 1,587.5 | +29.0 | +1.9 | 534,900 |
| 4/25 | 1,572.0 | 1,575.5 | 1,547.0 | 1,558.5 | -19.0 | -1.2 | 286,400 |
| 4/24 | 1,575.0 | 1,589.5 | 1,568.0 | 1,577.5 | +2.5 | +0.2 | 396,600 |
| 4/23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575.0 | -5.5 | -0.4 | 378,000 |
| 4/22 | 1,581.0 | 1,606.0 | 1,546.0 | 1,580.5 | +39.5 | +2.6 | 824,300 |
| 4/19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541.0 | -13.5 | -0.9 | 784,200 |
| 4/18 | 1,515.5 | 1,561.0 | 1,505.0 | 1,554.5 | +52.5 | +3.5 | 339,100 |
| 4/17 | 1,535.0 | 1,535.0 | 1,495.0 | 1,502.0 | -25.5 | -1.7 | 354,500 |
| 4/16 | 1,584.5 | 1,599.0 | 1,526.5 | 1,527.5 | -60.0 | -3.8 | 565,700 |
| 4/15 | 1,560.0 | 1,587.5 | 1,538.5 | 1,587.5 | +2.0 | +0.1 | 332,500 |
| 4/12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | +12.5 | +0.8 | 494,500 |
| 4/11 | 1,527.0 | 1,575.0 | 1,525.0 | 1,573.0 | +38.0 | +2.5 | 429,100 |
| 4/10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535.0 | 0 | 0.0 | 281,600 |
| 4/9 | 1,554.0 | 1,555.5 | 1,525.5 | 1,535.0 | -2.5 | -0.2 | 416,400 |
| 4/8 | 1,533.5 | 1,548.5 | 1,526.0 | 1,537.5 | +18.5 | +1.2 | 355,300 |
▶︎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