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
1,312.5
円
(23:20)
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 | 1,312.0 | +84.5 | +6.9 | 67,197,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 854.0 | 860.0 | 807.0 | 837.0 | -15.0 | -1.8 | 36,160,000 |
| 12/03 | 830.0 | 867.0 | 819.0 | 852.0 | +26.0 | +3.2 | 44,283,000 |
| 12/02 | 787.0 | 843.0 | 771.0 | 826.0 | +44.0 | +5.6 | 32,656,000 |
| 12/01 | 815.0 | 824.0 | 777.0 | 782.0 | -29.0 | -3.6 | 27,299,000 |
| 11/12 | 805.0 | 811.0 | 777.0 | 811.0 | +21.0 | +2.7 | 28,629,000 |
| 11/11 | 770.0 | 820.0 | 763.0 | 790.0 | +23.0 | +3.0 | 29,205,000 |
| 11/10 | 807.0 | 818.0 | 763.0 | 767.0 | -48.0 | -5.9 | 33,479,000 |
| 11/09 | 758.0 | 820.0 | 745.0 | 815.0 | +63.0 | +8.4 | 41,391,000 |
| 11/08 | 734.0 | 765.0 | 690.0 | 752.0 | +27.0 | +3.7 | 55,354,000 |
| 11/07 | 738.0 | 768.0 | 721.0 | 725.0 | -13.0 | -1.8 | 33,917,000 |
| 11/06 | 745.0 | 746.0 | 696.0 | 738.0 | -7.0 | -0.9 | 50,059,000 |
| 11/05 | 751.0 | 761.0 | 728.0 | 745.0 | +9.0 | +1.2 | 31,653,000 |
| 11/04 | 689.0 | 744.0 | 682.0 | 736.0 | +48.0 | +7.0 | 50,517,000 |
| 11/03 | 766.0 | 778.0 | 617.0 | 688.0 | -81.0 | -10.5 | 58,408,000 |
| 11/02 | 751.0 | 802.0 | 741.0 | 769.0 | +17.0 | +2.3 | 34,683,000 |
| 11/01 | 755.0 | 773.0 | 743.0 | 752.0 | +3.0 | +0.4 | 27,921,000 |
| 10/12 | 705.0 | 771.0 | 702.0 | 749.0 | +45.0 | +6.4 | 44,102,000 |
| 10/11 | 685.0 | 739.0 | 682.0 | 704.0 | +14.0 | +2.0 | 36,954,000 |
| 10/10 | 724.0 | 763.0 | 675.0 | 690.0 | -29.0 | -4.0 | 40,993,000 |
| 10/09 | 703.0 | 768.0 | 698.0 | 719.0 | +16.0 | +2.3 | 52,648,000 |
| 10/08 | 723.0 | 734.0 | 673.0 | 703.0 | -17.0 | -2.4 | 41,071,000 |
| 10/07 | 766.0 | 790.0 | 715.0 | 720.0 | -58.0 | -7.5 | 35,341,000 |
| 10/06 | 744.0 | 805.0 | 741.0 | 778.0 | +34.0 | +4.6 | 44,718,000 |
| 10/05 | 774.0 | 797.0 | 736.0 | 744.0 | -45.0 | -5.7 | 52,426,000 |
| 10/04 | 811.0 | 834.0 | 780.0 | 789.0 | -26.0 | -3.2 | 45,216,000 |
| 10/03 | 793.0 | 818.0 | 786.0 | 815.0 | +28.0 | +3.6 | 42,074,000 |
| 10/02 | 783.0 | 795.0 | 762.0 | 787.0 | +5.0 | +0.6 | 29,951,000 |
| 10/01 | 805.0 | 844.0 | 782.0 | 782.0 | -23.0 | -2.9 | 53,169,000 |
| 09/12 | 850.0 | 884.0 | 802.0 | 805.0 | -59.0 | -6.8 | 50,658,000 |
| 09/11 | 894.0 | 920.0 | 850.0 | 864.0 | -50.0 | -5.5 | 33,421,000 |
▶︎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
