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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 839.0 | 896.0 | 832.0 | 884.0 | +55.0 | +6.6 | 31,643,000 |
| 04/09 | 830.0 | 863.0 | 809.0 | 829.0 | +1.0 | +0.1 | 23,162,000 |
| 04/08 | 906.0 | 907.0 | 811.0 | 828.0 | -78.0 | -8.6 | 27,363,000 |
| 04/07 | 974.0 | 980.0 | 872.0 | 906.0 | -58.0 | -6.0 | 24,493,000 |
| 04/06 | 908.0 | 984.0 | 865.0 | 964.0 | +58.0 | +6.4 | 31,381,000 |
| 04/05 | 932.0 | 942.0 | 800.0 | 906.0 | -36.0 | -3.8 | 28,381,000 |
| 04/04 | 900.0 | 1,052.0 | 881.0 | 942.0 | +45.0 | +5.0 | 31,925,000 |
| 04/03 | 800.0 | 934.0 | 786.0 | 897.0 | +98.0 | +12.3 | 31,338,000 |
| 04/02 | 762.0 | 799.0 | 756.0 | 799.0 | +43.0 | +5.7 | 14,489,000 |
| 04/01 | 800.0 | 809.0 | 753.0 | 756.0 | -36.0 | -4.6 | 14,975,000 |
| 03/12 | 756.0 | 805.0 | 756.0 | 792.0 | +26.0 | +3.4 | 20,084,000 |
| 03/11 | 779.0 | 809.0 | 745.0 | 766.0 | -10.0 | -1.3 | 15,521,000 |
| 03/10 | 830.0 | 860.0 | 753.0 | 776.0 | -31.0 | -3.8 | 19,490,000 |
| 03/09 | 756.0 | 853.0 | 753.0 | 807.0 | +50.0 | +6.6 | 29,032,000 |
| 03/08 | 768.0 | 795.0 | 751.0 | 757.0 | 0 | 0.0 | 19,930,000 |
| 03/07 | 800.0 | 819.0 | 745.0 | 757.0 | -48.0 | -6.0 | 21,092,000 |
| 03/06 | 769.0 | 817.0 | 752.0 | 805.0 | +37.0 | +4.8 | 18,138,000 |
| 03/05 | 788.0 | 808.0 | 750.0 | 768.0 | -20.0 | -2.5 | 16,651,000 |
| 03/04 | 765.0 | 820.0 | 765.0 | 788.0 | +23.0 | +3.0 | 17,194,000 |
| 03/03 | 741.0 | 810.0 | 739.0 | 765.0 | +26.0 | +3.5 | 20,670,000 |
| 03/02 | 716.0 | 785.0 | 714.0 | 739.0 | +23.0 | +3.2 | 15,414,000 |
| 03/01 | 769.0 | 787.0 | 715.0 | 716.0 | -49.0 | -6.4 | 15,990,000 |
| 02/12 | 767.0 | 780.0 | 745.0 | 765.0 | -1.0 | -0.1 | 15,180,000 |
| 02/11 | 763.0 | 784.0 | 730.0 | 766.0 | +3.0 | +0.4 | 12,315,000 |
| 02/10 | 810.0 | 811.0 | 720.0 | 763.0 | -61.0 | -7.4 | 16,108,000 |
| 02/09 | 770.0 | 840.0 | 710.0 | 824.0 | +54.0 | +7.0 | 21,282,000 |
| 02/08 | 766.0 | 807.0 | 753.0 | 770.0 | +10.0 | +1.3 | 16,694,000 |
| 02/07 | 725.0 | 808.0 | 716.0 | 760.0 | +32.0 | +4.4 | 21,748,000 |
| 02/06 | 800.0 | 811.0 | 705.0 | 728.0 | -63.0 | -8.0 | 19,363,000 |
| 02/05 | 790.0 | 824.0 | 746.0 | 791.0 | +9.0 | +1.2 | 21,842,000 |
▶︎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
