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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,358.0 | 1,370.0 | 1,305.0 | 1,326.5 | -31.5 | -2.3 | 17,668,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,355.5 | 1,389.0 | 1,326.5 | 1,358.0 | +17.5 | +1.3 | 16,064,500 |
| 11/8 | 1,234.0 | 1,363.5 | 1,218.0 | 1,340.5 | +106.5 | +8.6 | 13,223,400 |
| 11/1 | 1,201.5 | 1,248.5 | 1,198.5 | 1,234.0 | +17.5 | +1.4 | 8,443,500 |
| 10/25 | 1,286.0 | 1,286.0 | 1,198.0 | 1,216.5 | -75.5 | -5.8 | 9,141,800 |
| 10/18 | 1,266.0 | 1,311.5 | 1,258.5 | 1,292.0 | +41.0 | +3.3 | 9,548,800 |
| 10/11 | 1,288.0 | 1,304.5 | 1,236.0 | 1,251.0 | -8.0 | -0.6 | 10,797,300 |
| 10/4 | 1,217.0 | 1,273.0 | 1,213.5 | 1,259.0 | +43.0 | +3.5 | 14,546,900 |
| 9/27 | 1,277.0 | 1,281.5 | 1,207.0 | 1,216.0 | -46.0 | -3.7 | 10,456,600 |
| 9/20 | 1,250.0 | 1,280.5 | 1,209.5 | 1,262.0 | +23.5 | +1.9 | 7,418,100 |
| 9/13 | 1,246.5 | 1,296.0 | 1,225.0 | 1,238.5 | -45.5 | -3.5 | 9,138,700 |
| 9/6 | 1,315.0 | 1,332.5 | 1,244.0 | 1,284.0 | -13.5 | -1.0 | 7,253,800 |
| 8/30 | 1,320.5 | 1,333.0 | 1,286.0 | 1,297.5 | -33.5 | -2.5 | 6,992,300 |
| 8/23 | 1,364.0 | 1,372.5 | 1,306.0 | 1,331.0 | -32.0 | -2.4 | 7,058,800 |
| 8/16 | 1,261.5 | 1,388.0 | 1,252.5 | 1,363.0 | +118.0 | +9.5 | 8,185,000 |
| 8/9 | 1,187.5 | 1,312.5 | 1,140.0 | 1,245.0 | -122.5 | -9.0 | 19,954,600 |
| 8/2 | 1,481.0 | 1,539.5 | 1,367.5 | 1,367.5 | -93.0 | -6.4 | 11,919,800 |
| 7/26 | 1,526.0 | 1,558.0 | 1,459.5 | 1,460.5 | -68.0 | -4.5 | 7,617,300 |
| 7/19 | 1,482.5 | 1,549.5 | 1,477.5 | 1,528.5 | +34.0 | +2.3 | 5,868,100 |
| 7/12 | 1,523.5 | 1,529.0 | 1,470.5 | 1,494.5 | -33.5 | -2.2 | 8,942,400 |
| 7/5 | 1,562.5 | 1,593.5 | 1,521.0 | 1,528.0 | -16.0 | -1.0 | 7,833,800 |
| 6/28 | 1,455.0 | 1,562.0 | 1,439.5 | 1,544.0 | +101.0 | +7.0 | 12,479,400 |
| 6/21 | 1,464.0 | 1,481.0 | 1,413.5 | 1,443.0 | -21.0 | -1.4 | 10,630,400 |
| 6/14 | 1,550.0 | 1,563.0 | 1,454.5 | 1,464.0 | -75.5 | -4.9 | 8,607,600 |
| 6/7 | 1,643.5 | 1,659.5 | 1,526.0 | 1,539.5 | -83.0 | -5.1 | 8,186,900 |
| 5/31 | 1,505.5 | 1,622.5 | 1,496.0 | 1,622.5 | +112.5 | +7.5 | 10,460,400 |
| 5/24 | 1,550.0 | 1,574.5 | 1,500.0 | 1,510.0 | -34.5 | -2.2 | 6,638,800 |
| 5/17 | 1,461.0 | 1,576.0 | 1,461.0 | 1,544.5 | +67.5 | +4.6 | 11,573,200 |
| 5/10 | 1,452.0 | 1,482.0 | 1,414.5 | 1,477.0 | +18.5 | +1.3 | 6,957,800 |
| 5/2 | 1,463.0 | 1,475.0 | 1,447.0 | 1,458.5 | -8.0 | -0.6 | 3,295,200 |
| 4/26 | 1,429.0 | 1,486.0 | 1,414.0 | 1,466.5 | +66.5 | +4.8 | 6,922,500 |
▶︎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
