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
1,260
円
(19:04)
株価は20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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,217.0 | 1,273.0 | 1,213.5 | 1,259.0 | +43.0 | +3.5 | 16,245,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 805.0 | 809.0 | 797.0 | 805.0 | +5.0 | +0.6 | 5,045,000 |
| 7/19 | 814.0 | 818.0 | 789.0 | 800.0 | -22.0 | -2.7 | 6,819,900 |
| 7/12 | 827.0 | 829.0 | 810.0 | 822.0 | +3.0 | +0.4 | 6,204,400 |
| 7/5 | 809.0 | 826.0 | 802.0 | 819.0 | +25.0 | +3.2 | 7,772,100 |
| 6/28 | 794.0 | 796.0 | 776.0 | 794.0 | +7.0 | +0.9 | 10,516,800 |
| 6/21 | 808.0 | 812.0 | 785.0 | 787.0 | -21.0 | -2.6 | 7,652,500 |
| 6/14 | 830.0 | 839.0 | 798.0 | 808.0 | -17.0 | -2.1 | 9,934,700 |
| 6/7 | 849.0 | 851.0 | 805.0 | 825.0 | -35.0 | -4.1 | 15,534,000 |
| 5/31 | 896.0 | 901.0 | 856.0 | 860.0 | -33.0 | -3.7 | 13,688,200 |
| 5/24 | 859.0 | 900.0 | 857.0 | 893.0 | +41.0 | +4.8 | 12,809,400 |
| 5/17 | 805.0 | 873.0 | 780.0 | 852.0 | +55.0 | +6.9 | 16,747,600 |
| 5/10 | 842.0 | 847.0 | 783.0 | 797.0 | -53.0 | -6.2 | 7,081,600 |
| 4/26 | 835.0 | 853.0 | 824.0 | 850.0 | +12.0 | +1.4 | 6,674,400 |
| 4/19 | 851.0 | 864.0 | 837.0 | 838.0 | +9.0 | +1.1 | 5,881,800 |
| 4/12 | 878.0 | 878.0 | 828.0 | 829.0 | -50.0 | -5.7 | 6,495,200 |
| 4/5 | 855.0 | 888.0 | 852.0 | 879.0 | +36.0 | +4.3 | 6,289,400 |
| 3/29 | 850.0 | 881.0 | 837.0 | 843.0 | -29.0 | -3.3 | 7,931,200 |
| 3/22 | 877.0 | 885.0 | 861.0 | 872.0 | -5.0 | -0.6 | 4,603,500 |
| 3/15 | 854.0 | 890.0 | 850.0 | 877.0 | +22.0 | +2.6 | 7,033,400 |
| 3/8 | 895.0 | 896.0 | 852.0 | 855.0 | -30.0 | -3.4 | 7,444,300 |
| 3/1 | 880.0 | 896.0 | 868.0 | 885.0 | +11.0 | +1.3 | 6,199,800 |
| 2/22 | 886.0 | 897.0 | 868.0 | 874.0 | +14.0 | +1.6 | 5,770,300 |
| 2/15 | 845.0 | 883.0 | 841.0 | 860.0 | +25.0 | +3.0 | 5,826,800 |
| 2/8 | 878.0 | 892.0 | 832.0 | 835.0 | -28.0 | -3.2 | 6,285,200 |
| 2/1 | 910.0 | 919.0 | 861.0 | 863.0 | -54.0 | -5.9 | 6,755,500 |
| 1/25 | 903.0 | 919.0 | 884.0 | 917.0 | +28.0 | +3.2 | 5,216,600 |
| 1/18 | 867.0 | 899.0 | 867.0 | 889.0 | +9.0 | +1.0 | 4,736,400 |
| 1/11 | 890.0 | 894.0 | 859.0 | 880.0 | +15.0 | +1.7 | 8,448,500 |
| 1/4 | 846.0 | 871.0 | 846.0 | 865.0 | ー | ー | 2,375,200 |
▶︎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
