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
1,459.6
円
(14:59)
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) | 912.0 (23/03/24) |
昨年来高値 | 昨年来安値 |
---|---|
1,555.0 (24/03/08) | 904.0 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 1,471.0 | 1,482.5 | 1,450.5 | 1,458.5 | -17.5 | -1.2 | 2,202,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 1,482.0 | 1,497.0 | 1,473.5 | 1,492.5 | +13.5 | +0.9 | 1,908,300 |
3/5 | 1,467.0 | 1,482.0 | 1,460.5 | 1,479.0 | +12.0 | +0.8 | 1,506,400 |
3/4 | 1,485.5 | 1,486.5 | 1,461.0 | 1,467.0 | -20.5 | -1.4 | 1,424,400 |
3/1 | 1,465.0 | 1,491.5 | 1,455.5 | 1,487.5 | +22.5 | +1.5 | 1,410,800 |
2/29 | 1,475.0 | 1,488.0 | 1,461.0 | 1,465.0 | -8.0 | -0.5 | 2,135,600 |
2/28 | 1,487.5 | 1,523.0 | 1,466.5 | 1,473.0 | -1.0 | -0.1 | 1,811,500 |
2/27 | 1,466.5 | 1,508.5 | 1,463.5 | 1,474.0 | +12.5 | +0.9 | 1,561,600 |
2/26 | 1,465.0 | 1,486.5 | 1,460.5 | 1,461.5 | +6.0 | +0.4 | 1,512,200 |
2/22 | 1,450.0 | 1,468.5 | 1,446.5 | 1,455.5 | +18.0 | +1.3 | 1,845,000 |
2/21 | 1,444.0 | 1,450.0 | 1,435.5 | 1,437.5 | -6.5 | -0.5 | 959,300 |
2/20 | 1,450.0 | 1,457.5 | 1,434.0 | 1,444.0 | -6.0 | -0.4 | 1,621,800 |
2/19 | 1,415.0 | 1,450.0 | 1,415.0 | 1,450.0 | +36.0 | +2.6 | 1,720,900 |
2/16 | 1,400.0 | 1,421.0 | 1,396.0 | 1,414.0 | +20.0 | +1.4 | 1,838,800 |
2/15 | 1,417.0 | 1,420.0 | 1,388.5 | 1,394.0 | -1.0 | -0.1 | 1,637,400 |
2/14 | 1,400.0 | 1,410.0 | 1,385.5 | 1,395.0 | -5.0 | -0.4 | 1,566,300 |
2/13 | 1,383.5 | 1,402.0 | 1,372.0 | 1,400.0 | +16.5 | +1.2 | 2,001,800 |
2/9 | 1,394.5 | 1,395.0 | 1,367.5 | 1,383.5 | -5.0 | -0.4 | 1,908,900 |
2/8 | 1,400.5 | 1,404.0 | 1,382.0 | 1,388.5 | -16.0 | -1.1 | 2,048,500 |
2/7 | 1,400.5 | 1,412.5 | 1,394.5 | 1,404.5 | +4.5 | +0.3 | 1,280,500 |
2/6 | 1,425.0 | 1,426.0 | 1,394.5 | 1,400.0 | -28.5 | -2.0 | 2,118,600 |
2/5 | 1,445.5 | 1,464.5 | 1,428.5 | 1,428.5 | -15.0 | -1.0 | 2,437,000 |
2/2 | 1,415.0 | 1,463.0 | 1,413.5 | 1,443.5 | +32.0 | +2.3 | 3,506,200 |
▶︎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