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
1,305
円
(10:21)
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) | 1,125.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659.5 (24/06/03) | 1,140.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,212.0 | 1,389.0 | 1,207.5 | 1,305.0 | +77.5 | +6.3 | 65,268,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 831.0 | 874.0 | 765.0 | 782.0 | -67.0 | -7.9 | 16,525,000 |
| 02/03 | 790.0 | 917.0 | 786.0 | 849.0 | +63.0 | +8.0 | 18,313,000 |
| 02/02 | 817.0 | 844.0 | 761.0 | 786.0 | -26.0 | -3.2 | 17,929,000 |
| 02/01 | 1,000.0 | 1,030.0 | 798.0 | 812.0 | -180.0 | -18.2 | 16,115,000 |
| 01/12 | 949.0 | 998.0 | 911.0 | 992.0 | +41.0 | +4.3 | 16,495,000 |
| 01/11 | 910.0 | 960.0 | 885.0 | 951.0 | +45.0 | +5.0 | 11,376,000 |
| 01/10 | 915.0 | 988.0 | 878.0 | 906.0 | +11.0 | +1.2 | 13,721,000 |
| 01/09 | 980.0 | 1,029.0 | 822.0 | 895.0 | -77.0 | -7.9 | 15,916,000 |
| 01/08 | 1,021.0 | 1,110.0 | 971.0 | 972.0 | -48.0 | -4.7 | 13,169,000 |
| 01/07 | 1,050.0 | 1,057.0 | 986.0 | 1,020.0 | -26.0 | -2.5 | 12,119,000 |
| 01/06 | 1,068.0 | 1,079.0 | 952.0 | 1,046.0 | +18.0 | +1.8 | 15,430,000 |
| 01/05 | 1,089.0 | 1,100.0 | 1,018.0 | 1,028.0 | -53.0 | -4.9 | 12,057,000 |
| 01/04 | 977.0 | 1,094.0 | 942.0 | 1,081.0 | +104.0 | +10.6 | 15,053,000 |
| 01/03 | 1,018.0 | 1,018.0 | 903.0 | 977.0 | -43.0 | -4.2 | 15,982,000 |
| 01/02 | 1,000.0 | 1,029.0 | 902.0 | 1,020.0 | +20.0 | +2.0 | 12,726,000 |
| 01/01 | 1,050.0 | 1,050.0 | 945.0 | 1,000.0 | -39.0 | -3.8 | 8,501,000 |
| 00/12 | 1,010.0 | 1,054.0 | 971.0 | 1,039.0 | +21.0 | +2.1 | 11,771,000 |
| 00/11 | 961.0 | 1,020.0 | 906.0 | 1,018.0 | +27.0 | +2.7 | 9,282,000 |
| 00/10 | 929.0 | 994.0 | 903.0 | 991.0 | +71.0 | +7.7 | 9,441,000 |
| 00/09 | 895.0 | 938.0 | 871.0 | 920.0 | +32.0 | +3.6 | 10,580,000 |
| 00/08 | 888.0 | 990.0 | 858.0 | 888.0 | +9.0 | +1.0 | 12,349,000 |
| 00/07 | 893.0 | 926.0 | 851.0 | 879.0 | -21.0 | -2.3 | 7,326,000 |
| 00/06 | 1,000.0 | 1,015.0 | 880.0 | 900.0 | -118.0 | -11.6 | 13,126,000 |
| 00/05 | 995.0 | 1,048.0 | 980.0 | 1,018.0 | +18.0 | +1.8 | 14,167,000 |
| 00/04 | 898.0 | 1,076.0 | 841.0 | 1,000.0 | +130.0 | +14.9 | 27,064,000 |
| 00/03 | 873.0 | 918.0 | 840.0 | 870.0 | -3.0 | -0.3 | 11,914,000 |
| 00/02 | 1,034.0 | 1,035.0 | 830.0 | 873.0 | -161.0 | -15.6 | 13,585,000 |
| 00/01 | 1,028.0 | 1,150.0 | 980.0 | 1,034.0 | -14.0 | -1.3 | 7,729,000 |
| 99/12 | 1,085.0 | 1,189.0 | 1,020.0 | 1,048.0 | ー | ー | 9,568,000 |
▶︎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
