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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 803.0 | 849.0 | 780.0 | 832.0 | +27.0 | +3.4 | 34,036,900 |
| 19/09 | 718.0 | 847.0 | 707.0 | 805.0 | +87.0 | +12.1 | 49,872,300 |
| 19/08 | 750.0 | 761.0 | 680.0 | 718.0 | -34.0 | -4.5 | 41,712,500 |
| 19/07 | 809.0 | 829.0 | 749.0 | 752.0 | -42.0 | -5.3 | 35,956,200 |
| 19/06 | 849.0 | 851.0 | 776.0 | 794.0 | -66.0 | -7.7 | 43,638,000 |
| 19/05 | 842.0 | 901.0 | 780.0 | 860.0 | +10.0 | +1.2 | 50,326,800 |
| 19/04 | 855.0 | 888.0 | 824.0 | 850.0 | +7.0 | +0.8 | 25,340,800 |
| 19/03 | 884.0 | 896.0 | 837.0 | 843.0 | -36.0 | -4.1 | 28,120,000 |
| 19/02 | 888.0 | 897.0 | 832.0 | 879.0 | -33.0 | -3.6 | 25,047,700 |
| 19/01 | 846.0 | 919.0 | 846.0 | 912.0 | +51.0 | +5.9 | 25,459,000 |
| 18/12 | 1,030.0 | 1,039.0 | 820.0 | 861.0 | -158.0 | -15.5 | 42,878,200 |
| 18/11 | 991.0 | 1,103.0 | 961.0 | 1,019.0 | +28.0 | +2.8 | 53,918,700 |
| 18/10 | 1,017.0 | 1,063.0 | 937.0 | 991.0 | -29.0 | -2.8 | 43,629,800 |
| 18/09 | 970.0 | 1,040.0 | 895.0 | 1,020.0 | +38.0 | +3.9 | 42,665,400 |
| 18/08 | 1,038.0 | 1,099.0 | 940.0 | 982.0 | -50.0 | -4.8 | 38,721,500 |
| 18/07 | 999.0 | 1,094.0 | 951.0 | 1,032.0 | +31.0 | +3.1 | 38,207,600 |
| 18/06 | 1,045.0 | 1,115.0 | 987.0 | 1,001.0 | -50.0 | -4.8 | 40,330,600 |
| 18/05 | 1,095.0 | 1,153.0 | 1,026.0 | 1,051.0 | -61.0 | -5.5 | 42,492,900 |
| 18/04 | 1,003.0 | 1,118.0 | 974.0 | 1,112.0 | +106.0 | +10.5 | 47,738,500 |
| 18/03 | 1,057.0 | 1,069.0 | 967.0 | 1,006.0 | -81.0 | -7.5 | 52,166,000 |
| 18/02 | 1,179.0 | 1,227.0 | 1,061.0 | 1,087.0 | -74.0 | -6.4 | 38,090,000 |
| 18/01 | 1,185.0 | 1,252.0 | 1,154.0 | 1,161.0 | -3.0 | -0.3 | 39,440,000 |
| 17/12 | 1,128.0 | 1,208.0 | 1,075.0 | 1,164.0 | +56.0 | +5.1 | 38,367,000 |
| 17/11 | 1,098.0 | 1,114.0 | 1,021.0 | 1,108.0 | +11.0 | +1.0 | 42,585,000 |
| 17/10 | 1,014.0 | 1,118.0 | 1,003.0 | 1,097.0 | +85.0 | +8.4 | 42,254,000 |
| 17/09 | 968.0 | 1,028.0 | 930.0 | 1,012.0 | +51.0 | +5.3 | 48,954,000 |
| 17/08 | 993.0 | 1,013.0 | 912.0 | 961.0 | -24.0 | -2.4 | 34,166,000 |
| 17/07 | 1,021.0 | 1,043.0 | 980.0 | 985.0 | -30.0 | -3.0 | 29,631,000 |
| 17/06 | 918.0 | 1,027.0 | 912.0 | 1,015.0 | +95.0 | +10.3 | 44,380,000 |
| 17/05 | 932.0 | 991.0 | 916.0 | 920.0 | -20.0 | -2.1 | 36,534,000 |
▶︎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
