決算new！
2025/02/12 発表
今期経常を4％上方修正、配当も10円増額
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
1,508.8
円
取引時間外
(15:24)
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) | 1,140.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,500.0 | 1,514.5 | 1,485.0 | 1,514.5 | +13.5 | +0.9 | 3,265,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,280.0 | 1,282.0 | 1,264.0 | 1,275.0 | -7.0 | -0.6 | 1,730,600 |
| 12/25 | 1,298.0 | 1,302.5 | 1,271.0 | 1,282.0 | -16.0 | -1.2 | 1,871,500 |
| 12/24 | 1,296.0 | 1,305.5 | 1,292.5 | 1,298.0 | +21.0 | +1.6 | 2,063,400 |
| 12/23 | 1,258.5 | 1,284.0 | 1,254.0 | 1,277.0 | +17.0 | +1.4 | 2,428,100 |
| 12/20 | 1,295.0 | 1,295.0 | 1,258.0 | 1,260.0 | -35.0 | -2.7 | 3,343,500 |
| 12/19 | 1,290.0 | 1,302.0 | 1,277.5 | 1,295.0 | -6.5 | -0.5 | 2,366,000 |
| 12/18 | 1,304.5 | 1,314.5 | 1,296.5 | 1,301.5 | -3.0 | -0.2 | 1,748,300 |
| 12/17 | 1,324.0 | 1,343.5 | 1,304.5 | 1,304.5 | -19.5 | -1.5 | 1,812,800 |
| 12/16 | 1,340.5 | 1,348.5 | 1,320.0 | 1,324.0 | -16.5 | -1.2 | 1,857,200 |
| 12/13 | 1,344.5 | 1,361.5 | 1,332.5 | 1,340.5 | -18.0 | -1.3 | 2,558,900 |
| 12/12 | 1,365.0 | 1,378.0 | 1,358.0 | 1,358.5 | +1.0 | +0.1 | 2,498,400 |
| 12/11 | 1,356.0 | 1,362.0 | 1,349.5 | 1,357.5 | +11.5 | +0.9 | 2,603,000 |
| 12/10 | 1,359.5 | 1,369.5 | 1,346.0 | 1,346.0 | -6.0 | -0.4 | 1,791,800 |
| 12/9 | 1,360.0 | 1,367.5 | 1,333.5 | 1,352.0 | -2.0 | -0.2 | 2,094,200 |
| 12/6 | 1,355.0 | 1,365.0 | 1,340.0 | 1,354.0 | +10.0 | +0.7 | 1,828,200 |
| 12/5 | 1,353.0 | 1,353.5 | 1,326.0 | 1,344.0 | +2.5 | +0.2 | 2,091,700 |
| 12/4 | 1,361.0 | 1,368.5 | 1,339.0 | 1,341.5 | -25.5 | -1.9 | 2,435,200 |
| 12/3 | 1,379.0 | 1,384.5 | 1,360.5 | 1,367.0 | 0 | 0.0 | 3,515,700 |
| 12/2 | 1,347.5 | 1,371.0 | 1,342.5 | 1,367.0 | +35.0 | +2.6 | 3,162,600 |
| 11/29 | 1,307.0 | 1,338.0 | 1,302.5 | 1,332.0 | +35.0 | +2.7 | 3,615,300 |
| 11/28 | 1,294.0 | 1,315.5 | 1,289.0 | 1,297.0 | -15.0 | -1.1 | 2,477,200 |
| 11/27 | 1,320.0 | 1,325.0 | 1,295.0 | 1,312.0 | -16.0 | -1.2 | 2,475,700 |
| 11/26 | 1,356.0 | 1,365.0 | 1,318.0 | 1,328.0 | -41.5 | -3.0 | 2,426,300 |
| 11/25 | 1,341.0 | 1,369.5 | 1,333.5 | 1,369.5 | +43.0 | +3.2 | 13,777,900 |
| 11/22 | 1,323.5 | 1,335.5 | 1,315.5 | 1,326.5 | +3.0 | +0.2 | 2,443,500 |
| 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 |
▶︎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
