！決算発表予定日 2024/05/10
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
1,397.1
円
(11:09)
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 |
|---|---|
| 1,555.0 (24/03/08) | 989.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,555.0 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,420.0 | 1,422.0 | 1,393.5 | 1,396.5 | -22.0 | -1.6 | 757,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/4 | 1,435.0 | 1,446.5 | 1,420.5 | 1,441.0 | +21.5 | +1.5 | 1,573,500 |
| 4/3 | 1,401.0 | 1,430.5 | 1,385.0 | 1,419.5 | +11.5 | +0.8 | 1,430,500 |
| 4/2 | 1,418.5 | 1,435.0 | 1,399.5 | 1,408.0 | -11.0 | -0.8 | 1,450,900 |
| 4/1 | 1,453.5 | 1,461.5 | 1,405.5 | 1,419.0 | -28.0 | -1.9 | 1,383,900 |
| 3/29 | 1,440.0 | 1,453.5 | 1,429.5 | 1,447.0 | +11.0 | +0.8 | 1,886,200 |
| 3/28 | 1,448.5 | 1,452.5 | 1,425.0 | 1,436.0 | -43.5 | -2.9 | 2,198,900 |
| 3/27 | 1,472.0 | 1,494.5 | 1,466.0 | 1,479.5 | +4.5 | +0.3 | 2,364,900 |
| 3/26 | 1,492.0 | 1,496.5 | 1,472.5 | 1,475.0 | -22.0 | -1.5 | 1,760,100 |
| 3/25 | 1,523.0 | 1,523.0 | 1,487.0 | 1,497.0 | -31.5 | -2.1 | 1,488,800 |
| 3/22 | 1,520.5 | 1,529.5 | 1,505.0 | 1,528.5 | +10.0 | +0.7 | 1,893,900 |
| 3/21 | 1,472.0 | 1,519.5 | 1,463.0 | 1,518.5 | +60.0 | +4.1 | 2,440,100 |
| 3/19 | 1,471.0 | 1,482.5 | 1,450.5 | 1,458.5 | -17.5 | -1.2 | 2,202,000 |
| 3/18 | 1,459.5 | 1,483.0 | 1,446.0 | 1,476.0 | +34.0 | +2.4 | 1,501,700 |
| 3/15 | 1,425.5 | 1,453.0 | 1,423.0 | 1,442.0 | +14.5 | +1.0 | 1,825,300 |
| 3/14 | 1,460.5 | 1,462.0 | 1,420.0 | 1,427.5 | -29.0 | -2.0 | 1,903,000 |
| 3/13 | 1,485.0 | 1,488.5 | 1,443.5 | 1,456.5 | +1.5 | +0.1 | 1,632,400 |
| 3/12 | 1,475.0 | 1,475.0 | 1,433.5 | 1,455.0 | -27.0 | -1.8 | 1,805,400 |
| 3/11 | 1,544.0 | 1,546.5 | 1,463.5 | 1,482.0 | -52.5 | -3.4 | 2,435,800 |
| 3/8 | 1,510.0 | 1,555.0 | 1,489.5 | 1,534.5 | +24.5 | +1.6 | 3,060,600 |
| 3/7 | 1,500.0 | 1,534.5 | 1,495.0 | 1,510.0 | +17.5 | +1.2 | 2,139,000 |
▶︎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