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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,134.0 | 1,142.0 | 959.0 | 1,135.0 | +6.0 | +0.5 | 39,700,000 |
| 14/09 | 1,079.0 | 1,163.0 | 1,076.0 | 1,129.0 | +50.0 | +4.6 | 24,746,000 |
| 14/08 | 1,120.0 | 1,123.0 | 1,041.0 | 1,079.0 | -42.0 | -3.8 | 25,164,000 |
| 14/07 | 1,104.0 | 1,147.0 | 1,104.0 | 1,121.0 | +26.0 | +2.4 | 43,648,000 |
| 14/06 | 953.0 | 1,105.0 | 952.0 | 1,095.0 | +140.0 | +14.7 | 39,208,000 |
| 14/05 | 979.0 | 988.0 | 938.0 | 955.0 | -21.0 | -2.2 | 38,404,000 |
| 14/04 | 1,010.0 | 1,065.0 | 943.0 | 976.0 | -31.0 | -3.1 | 39,368,000 |
| 14/03 | 972.0 | 1,035.0 | 938.0 | 1,007.0 | +25.0 | +2.6 | 39,275,000 |
| 14/02 | 1,021.0 | 1,026.0 | 926.0 | 982.0 | -46.0 | -4.5 | 35,201,000 |
| 14/01 | 1,109.0 | 1,124.0 | 1,013.0 | 1,028.0 | -94.0 | -8.4 | 34,600,000 |
| 13/12 | 1,160.0 | 1,180.0 | 1,066.0 | 1,122.0 | -37.0 | -3.2 | 36,020,000 |
| 13/11 | 1,112.0 | 1,180.0 | 1,071.0 | 1,159.0 | +56.0 | +5.1 | 31,814,000 |
| 13/10 | 1,118.0 | 1,143.0 | 1,038.0 | 1,103.0 | -13.0 | -1.2 | 24,906,000 |
| 13/09 | 1,043.0 | 1,155.0 | 1,042.0 | 1,116.0 | +74.0 | +7.1 | 21,454,000 |
| 13/08 | 1,072.0 | 1,154.0 | 1,037.0 | 1,042.0 | -19.0 | -1.8 | 26,457,000 |
| 13/07 | 1,077.0 | 1,185.0 | 1,037.0 | 1,061.0 | -8.0 | -0.8 | 37,650,000 |
| 13/06 | 1,044.0 | 1,071.0 | 944.0 | 1,069.0 | +9.0 | +0.9 | 69,135,000 |
| 13/05 | 1,192.0 | 1,310.0 | 1,024.0 | 1,060.0 | -132.0 | -11.1 | 72,254,000 |
| 13/04 | 1,060.0 | 1,197.0 | 985.0 | 1,192.0 | +132.0 | +12.5 | 70,009,000 |
| 13/03 | 911.0 | 1,078.0 | 907.0 | 1,060.0 | +139.0 | +15.1 | 42,850,000 |
| 13/02 | 862.0 | 939.0 | 861.0 | 921.0 | +59.0 | +6.8 | 45,737,000 |
| 13/01 | 859.0 | 893.0 | 839.0 | 862.0 | +21.0 | +2.5 | 39,237,000 |
| 12/12 | 818.0 | 853.0 | 804.0 | 841.0 | +26.0 | +3.2 | 32,700,000 |
| 12/11 | 818.0 | 833.0 | 781.0 | 815.0 | -1.0 | -0.1 | 25,779,000 |
| 12/10 | 801.0 | 830.0 | 780.0 | 816.0 | +17.0 | +2.1 | 28,514,000 |
| 12/09 | 810.0 | 828.0 | 793.0 | 799.0 | -14.0 | -1.7 | 31,861,000 |
| 12/08 | 791.0 | 850.0 | 790.0 | 813.0 | +23.0 | +2.9 | 30,848,000 |
| 12/07 | 831.0 | 855.0 | 785.0 | 790.0 | -28.0 | -3.4 | 50,292,000 |
| 12/06 | 758.0 | 825.0 | 752.0 | 818.0 | +53.0 | +6.9 | 49,688,000 |
| 12/05 | 833.0 | 855.0 | 755.0 | 765.0 | -72.0 | -8.6 | 51,304,000 |
▶︎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
