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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 928.0 | 931.0 | 867.0 | 914.0 | -34.0 | -3.6 | 40,372,000 |
| 09/09 | 964.0 | 975.0 | 878.0 | 948.0 | -23.0 | -2.4 | 29,067,000 |
| 09/08 | 942.0 | 994.0 | 913.0 | 971.0 | +39.0 | +4.2 | 25,025,000 |
| 09/07 | 945.0 | 970.0 | 864.0 | 932.0 | -25.0 | -2.6 | 31,685,000 |
| 09/06 | 924.0 | 991.0 | 902.0 | 957.0 | +34.0 | +3.7 | 35,610,000 |
| 09/05 | 877.0 | 949.0 | 871.0 | 923.0 | +39.0 | +4.4 | 26,753,000 |
| 09/04 | 886.0 | 973.0 | 839.0 | 884.0 | 0 | 0.0 | 40,370,000 |
| 09/03 | 833.0 | 969.0 | 775.0 | 884.0 | +14.0 | +1.6 | 46,099,000 |
| 09/02 | 943.0 | 985.0 | 822.0 | 870.0 | -83.0 | -8.7 | 46,339,000 |
| 09/01 | 1,068.0 | 1,068.0 | 903.0 | 953.0 | -75.0 | -7.3 | 32,079,000 |
| 08/12 | 907.0 | 1,050.0 | 843.0 | 1,028.0 | +91.0 | +9.7 | 45,428,000 |
| 08/11 | 888.0 | 986.0 | 822.0 | 937.0 | +87.0 | +10.2 | 41,156,000 |
| 08/10 | 1,050.0 | 1,089.0 | 673.0 | 850.0 | -170.0 | -16.7 | 78,616,000 |
| 08/09 | 1,085.0 | 1,142.0 | 992.0 | 1,020.0 | -81.0 | -7.4 | 45,764,000 |
| 08/08 | 1,140.0 | 1,160.0 | 1,046.0 | 1,101.0 | -59.0 | -5.1 | 34,590,000 |
| 08/07 | 1,082.0 | 1,163.0 | 1,047.0 | 1,160.0 | +76.0 | +7.0 | 44,915,000 |
| 08/06 | 1,165.0 | 1,198.0 | 1,080.0 | 1,084.0 | -101.0 | -8.5 | 44,648,000 |
| 08/05 | 1,254.0 | 1,279.0 | 1,130.0 | 1,185.0 | -89.0 | -7.0 | 50,125,000 |
| 08/04 | 1,189.0 | 1,294.0 | 1,170.0 | 1,274.0 | +97.0 | +8.2 | 47,034,000 |
| 08/03 | 1,080.0 | 1,222.0 | 1,044.0 | 1,177.0 | +63.0 | +5.7 | 56,276,000 |
| 08/02 | 1,180.0 | 1,214.0 | 1,088.0 | 1,114.0 | -55.0 | -4.7 | 47,105,000 |
| 08/01 | 1,167.0 | 1,209.0 | 1,070.0 | 1,169.0 | -58.0 | -4.7 | 70,776,000 |
| 07/12 | 1,320.0 | 1,339.0 | 1,200.0 | 1,227.0 | -86.0 | -6.6 | 53,977,000 |
| 07/11 | 1,191.0 | 1,317.0 | 1,072.0 | 1,313.0 | +109.0 | +9.1 | 67,515,000 |
| 07/10 | 1,116.0 | 1,220.0 | 1,060.0 | 1,204.0 | +88.0 | +7.9 | 41,070,000 |
| 07/09 | 1,202.0 | 1,202.0 | 1,042.0 | 1,116.0 | -95.0 | -7.8 | 40,184,000 |
| 07/08 | 1,187.0 | 1,260.0 | 1,100.0 | 1,211.0 | +12.0 | +1.0 | 59,767,000 |
| 07/07 | 1,250.0 | 1,256.0 | 1,166.0 | 1,199.0 | -51.0 | -4.1 | 44,002,000 |
| 07/06 | 1,249.0 | 1,308.0 | 1,215.0 | 1,250.0 | +3.0 | +0.2 | 42,202,000 |
| 07/05 | 1,262.0 | 1,300.0 | 1,196.0 | 1,247.0 | -18.0 | -1.4 | 44,436,000 |
▶︎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
