！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
ー
円
(ー)
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) | 991.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,555.0 (24/03/08) | 1,183.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,464.5 | 1,475.0 | 1,447.0 | 1,458.5 | -14.0 | -1.0 | 2,677,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,453.5 | 1,490.0 | 1,385.0 | 1,472.5 | +25.5 | +1.8 | 32,683,400 |
| 24/03 | 1,465.0 | 1,555.0 | 1,420.0 | 1,447.0 | -18.0 | -1.2 | 38,788,000 |
| 24/02 | 1,338.0 | 1,523.0 | 1,331.5 | 1,465.0 | +110.5 | +8.2 | 37,500,900 |
| 24/01 | 1,195.0 | 1,357.0 | 1,183.0 | 1,354.5 | +159.5 | +13.4 | 29,108,200 |
| 23/12 | 1,212.0 | 1,262.5 | 1,125.0 | 1,195.0 | -1.0 | -0.1 | 31,185,000 |
| 23/11 | 1,294.0 | 1,319.0 | 1,167.0 | 1,196.0 | -80.5 | -6.3 | 35,868,700 |
| 23/10 | 1,236.5 | 1,288.0 | 1,186.0 | 1,276.5 | +57.5 | +4.7 | 29,858,300 |
| 23/09 | 1,186.5 | 1,306.5 | 1,186.5 | 1,219.0 | +34.0 | +2.9 | 33,503,500 |
| 23/08 | 1,178.0 | 1,200.0 | 1,120.0 | 1,185.0 | -1.5 | -0.1 | 27,972,400 |
| 23/07 | 1,040.0 | 1,192.5 | 1,029.5 | 1,186.5 | +147.5 | +14.2 | 33,788,800 |
| 23/06 | 1,025.0 | 1,062.5 | 996.2 | 1,039.0 | +13.0 | +1.3 | 38,352,200 |
| 23/05 | 1,025.0 | 1,062.0 | 991.0 | 1,026.0 | +5.0 | +0.5 | 35,235,200 |
| 23/04 | 965.0 | 1,034.0 | 944.0 | 1,021.0 | +70.0 | +7.4 | 30,430,600 |
| 23/03 | 1,085.0 | 1,132.0 | 904.0 | 951.0 | -137.0 | -12.6 | 51,971,700 |
| 23/02 | 1,134.0 | 1,154.0 | 1,042.0 | 1,088.0 | -11.0 | -1.0 | 29,274,800 |
| 23/01 | 1,067.0 | 1,144.0 | 1,018.0 | 1,099.0 | +44.0 | +4.2 | 33,915,900 |
| 22/12 | 1,001.0 | 1,080.0 | 930.0 | 1,055.0 | +50.0 | +5.0 | 43,225,100 |
| 22/11 | 943.0 | 1,018.0 | 892.0 | 1,005.0 | +67.0 | +7.1 | 50,535,000 |
| 22/10 | 874.0 | 978.0 | 847.0 | 938.0 | +49.0 | +5.5 | 47,117,100 |
| 22/09 | 801.0 | 889.0 | 792.0 | 889.0 | +83.0 | +10.3 | 44,889,600 |
| 22/08 | 810.0 | 837.0 | 790.0 | 806.0 | +3.0 | +0.4 | 31,691,900 |
| 22/07 | 817.0 | 824.0 | 774.0 | 803.0 | -12.0 | -1.5 | 29,276,200 |
| 22/06 | 765.0 | 824.0 | 760.0 | 815.0 | +64.0 | +8.5 | 43,845,000 |
| 22/05 | 826.0 | 860.0 | 745.0 | 751.0 | -90.0 | -10.7 | 51,688,100 |
| 22/04 | 849.0 | 889.0 | 818.0 | 841.0 | -22.0 | -2.6 | 37,150,500 |
| 22/03 | 849.0 | 927.0 | 790.0 | 863.0 | +8.0 | +0.9 | 44,687,900 |
| 22/02 | 847.0 | 931.0 | 838.0 | 855.0 | -43.0 | -4.8 | 31,836,900 |
| 22/01 | 828.0 | 922.0 | 821.0 | 898.0 | +76.0 | +9.3 | 36,413,400 |
| 21/12 | 795.0 | 851.0 | 792.0 | 822.0 | +22.0 | +2.8 | 31,404,000 |
| 21/11 | 928.0 | 945.0 | 800.0 | 800.0 | -117.0 | -12.8 | 30,413,500 |
▶︎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