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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 906.0 | 964.0 | 860.0 | 940.0 | +34.0 | +3.8 | 51,713,000 |
| 17/03 | 986.0 | 994.0 | 906.0 | 906.0 | -80.0 | -8.1 | 50,702,000 |
| 17/02 | 968.0 | 1,027.0 | 949.0 | 986.0 | +1.0 | +0.1 | 33,228,000 |
| 17/01 | 997.0 | 1,035.0 | 956.0 | 985.0 | +3.0 | +0.3 | 34,790,000 |
| 16/12 | 937.0 | 1,055.0 | 932.0 | 982.0 | +57.0 | +6.2 | 49,840,000 |
| 16/11 | 888.0 | 943.0 | 796.0 | 925.0 | +38.0 | +4.3 | 61,176,000 |
| 16/10 | 817.0 | 899.0 | 801.0 | 887.0 | +83.0 | +10.3 | 55,485,000 |
| 16/09 | 850.0 | 895.0 | 786.0 | 804.0 | -48.0 | -5.6 | 57,593,000 |
| 16/08 | 755.0 | 854.0 | 691.0 | 852.0 | +82.0 | +10.7 | 56,523,000 |
| 16/07 | 724.0 | 788.0 | 655.0 | 770.0 | +53.0 | +7.4 | 48,106,000 |
| 16/06 | 822.0 | 835.0 | 679.0 | 717.0 | -112.0 | -13.5 | 40,131,000 |
| 16/05 | 783.0 | 832.0 | 762.0 | 829.0 | +4.0 | +0.5 | 34,022,000 |
| 16/04 | 813.0 | 921.0 | 731.0 | 825.0 | +13.0 | +1.6 | 51,740,000 |
| 16/03 | 822.0 | 899.0 | 801.0 | 812.0 | -14.0 | -1.7 | 58,062,000 |
| 16/02 | 1,009.0 | 1,013.0 | 768.0 | 826.0 | -212.0 | -20.4 | 62,746,000 |
| 16/01 | 1,169.0 | 1,186.0 | 982.0 | 1,038.0 | -144.0 | -12.2 | 38,060,000 |
| 15/12 | 1,220.0 | 1,227.0 | 1,124.0 | 1,182.0 | -21.0 | -1.8 | 29,397,000 |
| 15/11 | 1,200.0 | 1,291.0 | 1,167.0 | 1,203.0 | -19.0 | -1.6 | 30,265,000 |
| 15/10 | 1,203.0 | 1,265.0 | 1,162.0 | 1,222.0 | +26.0 | +2.2 | 32,537,000 |
| 15/09 | 1,277.0 | 1,329.0 | 1,152.0 | 1,196.0 | -84.0 | -6.6 | 40,317,000 |
| 15/08 | 1,391.0 | 1,519.0 | 1,211.0 | 1,280.0 | -122.0 | -8.7 | 44,228,000 |
| 15/07 | 1,286.0 | 1,403.0 | 1,206.0 | 1,402.0 | +123.0 | +9.6 | 31,499,000 |
| 15/06 | 1,344.0 | 1,382.0 | 1,241.0 | 1,279.0 | -83.0 | -6.1 | 46,449,000 |
| 15/05 | 1,320.0 | 1,375.0 | 1,272.0 | 1,362.0 | +38.0 | +2.9 | 33,306,000 |
| 15/04 | 1,188.0 | 1,381.0 | 1,182.0 | 1,324.0 | +124.0 | +10.3 | 34,285,000 |
| 15/03 | 1,227.0 | 1,292.0 | 1,194.0 | 1,200.0 | -26.0 | -2.1 | 36,915,000 |
| 15/02 | 1,071.0 | 1,245.0 | 1,057.0 | 1,226.0 | +142.0 | +13.1 | 35,260,000 |
| 15/01 | 1,100.0 | 1,101.0 | 999.0 | 1,084.0 | -23.0 | -2.1 | 35,148,000 |
| 14/12 | 1,145.0 | 1,167.0 | 1,052.0 | 1,107.0 | -35.0 | -3.1 | 33,302,000 |
| 14/11 | 1,199.0 | 1,199.0 | 1,123.0 | 1,142.0 | +7.0 | +0.6 | 35,521,000 |
▶︎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
