！決算発表予定日 2025/02/12
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) | 1,140.0 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,368.0 | 1,371.0 | 1,350.0 | 1,351.0 | -38.5 | -2.8 | 6,668,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,389.5 | +4.2 | 1,373.3 | 10,683,800 | ー | ー | ー |
| 1/24 | 1,333.5 | -2.2 | 1,341.4 | 13,010,200 | 35,400 | 1,141,800 | 32.25 |
| 1/17 | 1,363.5 | +5.0 | 1,332.3 | 12,056,100 | 39,200 | 1,122,600 | 28.64 |
| 1/10 | 1,299.0 | +1.1 | 1,319.8 | 16,629,900 | 38,100 | 1,152,900 | 30.26 |
| 12/30 | 1,284.5 | -0.4 | 1,288.4 | 2,019,100 | ー | ー | ー |
| 12/27 | 1,289.0 | +2.3 | 1,282.8 | 9,834,900 | 46,600 | 1,228,400 | 26.36 |
| 12/20 | 1,260.0 | -6.0 | 1,295.5 | 11,127,800 | 50,200 | 1,301,400 | 25.92 |
| 12/13 | 1,340.5 | -1.0 | 1,354.1 | 11,546,300 | 61,000 | 1,196,200 | 19.61 |
| 12/6 | 1,354.0 | +1.7 | 1,357.1 | 13,033,400 | 89,400 | 1,137,200 | 12.72 |
| 11/29 | 1,332.0 | +0.4 | 1,345.3 | 24,772,400 | 59,500 | 973,300 | 16.36 |
| 11/22 | 1,326.5 | -2.3 | 1,337.5 | 15,224,700 | 305,500 | 938,300 | 3.07 |
| 11/15 | 1,358.0 | +1.3 | 1,349.6 | 16,064,500 | 254,700 | 718,300 | 2.82 |
| 11/8 | 1,340.5 | +8.6 | 1,310.5 | 13,223,400 | 82,200 | 692,000 | 8.42 |
| 11/1 | 1,234.0 | +1.4 | 1,231.6 | 8,443,500 | 63,800 | 660,700 | 10.36 |
| 10/25 | 1,216.5 | -5.8 | 1,241.4 | 9,141,800 | 79,300 | 666,200 | 8.40 |
| 10/18 | 1,292.0 | +3.3 | 1,287.7 | 9,548,800 | 73,900 | 551,100 | 7.46 |
| 10/11 | 1,251.0 | -0.6 | 1,259.0 | 10,797,300 | 97,700 | 595,400 | 6.09 |
| 10/4 | 1,259.0 | +3.5 | 1,247.6 | 14,546,900 | 101,800 | 634,700 | 6.23 |
| 9/27 | 1,216.0 | -3.7 | 1,227.1 | 10,456,600 | 73,300 | 730,200 | 9.96 |
| 9/20 | 1,262.0 | +1.9 | 1,249.6 | 7,418,100 | 113,800 | 610,100 | 5.36 |
| 9/13 | 1,238.5 | -3.5 | 1,257.6 | 9,138,700 | 74,100 | 619,000 | 8.35 |
| 9/6 | 1,284.0 | -1.0 | 1,291.9 | 7,253,800 | 65,100 | 588,200 | 9.04 |
| 8/30 | 1,297.5 | -2.5 | 1,302.3 | 6,992,300 | 69,700 | 603,600 | 8.66 |
| 8/23 | 1,331.0 | -2.4 | 1,334.5 | 7,058,800 | 49,000 | 555,600 | 11.34 |
| 8/16 | 1,363.0 | +9.5 | 1,321.1 | 8,185,000 | 36,200 | 529,000 | 14.61 |
| 8/9 | 1,245.0 | -9.0 | 1,230.8 | 19,954,600 | 41,100 | 643,100 | 15.65 |
| 8/2 | 1,367.5 | -6.4 | 1,472.1 | 11,919,800 | 25,900 | 722,100 | 27.88 |
| 7/26 | 1,460.5 | -4.5 | 1,501.5 | 7,617,300 | 22,500 | 701,900 | 31.20 |
| 7/19 | 1,528.5 | +2.3 | 1,529.8 | 5,868,100 | 53,900 | 626,900 | 11.63 |
| 7/12 | 1,494.5 | -2.2 | 1,495.6 | 8,942,400 | 78,000 | 728,300 | 9.34 |
▶︎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
