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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,659.5 (24/06/03) | 1,125.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659.5 (24/06/03) | 1,140.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,323.5 | 1,335.5 | 1,315.5 | 1,326.5 | +3.0 | +0.2 | 2,443,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,312.5 | 1,335.5 | 1,307.5 | 1,323.5 | +8.5 | +0.7 | 3,048,300 |
| 11/20 | 1,335.0 | 1,340.0 | 1,305.0 | 1,315.0 | -33.5 | -2.5 | 3,315,400 |
| 11/19 | 1,354.5 | 1,369.0 | 1,342.0 | 1,348.5 | -19.5 | -1.4 | 3,957,200 |
| 11/18 | 1,358.0 | 1,370.0 | 1,352.0 | 1,368.0 | +10.0 | +0.7 | 2,460,300 |
| 11/15 | 1,338.0 | 1,364.5 | 1,331.0 | 1,358.0 | +23.5 | +1.8 | 2,900,900 |
| 11/14 | 1,340.5 | 1,348.0 | 1,326.5 | 1,334.5 | -10.0 | -0.7 | 2,989,300 |
| 11/13 | 1,349.5 | 1,359.5 | 1,340.0 | 1,344.5 | -5.0 | -0.4 | 2,737,200 |
| 11/12 | 1,380.5 | 1,385.0 | 1,344.5 | 1,349.5 | +0.5 | +0.0 | 3,683,900 |
| 11/11 | 1,355.5 | 1,389.0 | 1,329.5 | 1,349.0 | +8.5 | +0.6 | 3,753,200 |
| 11/8 | 1,356.0 | 1,363.5 | 1,332.5 | 1,340.5 | +14.5 | +1.1 | 3,787,900 |
| 11/7 | 1,330.0 | 1,355.5 | 1,319.0 | 1,326.0 | +31.5 | +2.4 | 3,928,100 |
| 11/6 | 1,248.0 | 1,309.0 | 1,245.5 | 1,294.5 | +55.0 | +4.4 | 3,817,300 |
| 11/5 | 1,234.0 | 1,241.5 | 1,218.0 | 1,239.5 | +5.5 | +0.5 | 1,690,100 |
| 11/1 | 1,212.0 | 1,245.0 | 1,207.5 | 1,234.0 | +6.5 | +0.5 | 1,529,600 |
| 10/31 | 1,243.0 | 1,248.5 | 1,226.0 | 1,227.5 | -5.0 | -0.4 | 1,797,900 |
| 10/30 | 1,240.0 | 1,241.5 | 1,228.0 | 1,232.5 | -4.0 | -0.3 | 2,407,100 |
| 10/29 | 1,223.0 | 1,241.5 | 1,223.0 | 1,236.5 | +15.0 | +1.2 | 1,417,500 |
| 10/28 | 1,201.5 | 1,231.5 | 1,198.5 | 1,221.5 | +5.0 | +0.4 | 1,291,400 |
| 10/25 | 1,215.0 | 1,222.5 | 1,198.0 | 1,216.5 | -11.0 | -0.9 | 2,380,400 |
| 10/24 | 1,226.0 | 1,235.5 | 1,215.0 | 1,227.5 | -14.0 | -1.1 | 1,982,600 |
| 10/23 | 1,262.5 | 1,265.5 | 1,240.5 | 1,241.5 | -21.0 | -1.7 | 1,288,500 |
| 10/22 | 1,280.0 | 1,280.0 | 1,258.0 | 1,262.5 | -14.5 | -1.1 | 2,075,900 |
| 10/21 | 1,286.0 | 1,286.0 | 1,265.5 | 1,277.0 | -15.0 | -1.2 | 1,414,400 |
| 10/18 | 1,311.0 | 1,311.5 | 1,286.5 | 1,292.0 | -8.0 | -0.6 | 2,096,100 |
| 10/17 | 1,288.0 | 1,306.0 | 1,285.0 | 1,300.0 | +23.5 | +1.8 | 2,532,400 |
| 10/16 | 1,265.5 | 1,288.0 | 1,258.5 | 1,276.5 | -5.0 | -0.4 | 2,165,400 |
| 10/15 | 1,266.0 | 1,290.5 | 1,266.0 | 1,281.5 | +30.5 | +2.4 | 2,754,900 |
| 10/11 | 1,253.0 | 1,260.5 | 1,243.0 | 1,251.0 | +8.5 | +0.7 | 2,899,800 |
| 10/10 | 1,255.5 | 1,256.5 | 1,236.0 | 1,242.5 | -2.0 | -0.2 | 1,795,100 |
| 10/9 | 1,263.0 | 1,270.0 | 1,241.0 | 1,244.5 | -9.5 | -0.8 | 1,619,700 |
▶︎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
