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) | 1,125.0 (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 | 1,326.5 | +99.0 | +8.1 | 48,485,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 911.0 | 965.0 | 906.0 | 917.0 | -4.0 | -0.4 | 29,189,600 |
| 21/09 | 865.0 | 957.0 | 862.0 | 921.0 | +59.0 | +6.8 | 42,538,100 |
| 21/08 | 803.0 | 878.0 | 803.0 | 862.0 | +72.0 | +9.1 | 36,660,400 |
| 21/07 | 862.0 | 864.0 | 789.0 | 790.0 | -69.0 | -8.0 | 31,292,400 |
| 21/06 | 870.0 | 924.0 | 855.0 | 859.0 | -8.0 | -0.9 | 36,572,500 |
| 21/05 | 855.0 | 934.0 | 838.0 | 867.0 | +30.0 | +3.6 | 50,043,100 |
| 21/04 | 870.0 | 875.0 | 816.0 | 837.0 | -33.0 | -3.8 | 34,319,900 |
| 21/03 | 790.0 | 924.0 | 789.0 | 870.0 | +92.0 | +11.8 | 59,678,300 |
| 21/02 | 759.0 | 832.0 | 756.0 | 778.0 | +18.0 | +2.4 | 33,378,100 |
| 21/01 | 756.0 | 797.0 | 729.0 | 760.0 | +4.0 | +0.5 | 26,356,400 |
| 20/12 | 746.0 | 781.0 | 738.0 | 756.0 | +14.0 | +1.9 | 28,274,900 |
| 20/11 | 706.0 | 818.0 | 701.0 | 742.0 | +42.0 | +6.0 | 37,834,400 |
| 20/10 | 727.0 | 741.0 | 697.0 | 700.0 | -26.0 | -3.6 | 25,098,000 |
| 20/09 | 733.0 | 780.0 | 726.0 | 726.0 | -11.0 | -1.5 | 31,791,900 |
| 20/08 | 694.0 | 754.0 | 691.0 | 737.0 | +53.0 | +7.8 | 25,994,100 |
| 20/07 | 692.0 | 725.0 | 675.0 | 684.0 | -9.0 | -1.3 | 31,555,300 |
| 20/06 | 685.0 | 755.0 | 682.0 | 693.0 | +7.0 | +1.0 | 42,145,100 |
| 20/05 | 647.0 | 695.0 | 613.0 | 686.0 | +32.0 | +4.9 | 38,396,900 |
| 20/04 | 637.0 | 665.0 | 601.0 | 654.0 | -3.0 | -0.5 | 50,997,700 |
| 20/03 | 663.0 | 728.0 | 532.0 | 657.0 | -25.0 | -3.7 | 92,959,300 |
| 20/02 | 785.0 | 809.0 | 670.0 | 682.0 | -95.0 | -12.2 | 36,468,400 |
| 20/01 | 795.0 | 813.0 | 754.0 | 777.0 | -41.0 | -5.0 | 24,665,200 |
| 19/12 | 838.0 | 852.0 | 813.0 | 818.0 | -15.0 | -1.8 | 28,791,300 |
| 19/11 | 819.0 | 863.0 | 806.0 | 833.0 | +1.0 | +0.1 | 32,990,000 |
▶︎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
