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
1,587.5
円
(20:43)
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) | 1,029.5 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659.5 (24/06/03) | 1,183.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,455.0 | 1,562.0 | 1,439.5 | 1,544.0 | +101.0 | +7.0 | 15,528,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,198.0 | 1,246.0 | 1,196.5 | 1,228.5 | +18.5 | +1.5 | 6,414,200 |
| 11/17 | 1,241.0 | 1,250.0 | 1,168.0 | 1,210.0 | -20.0 | -1.6 | 8,886,800 |
| 11/10 | 1,304.5 | 1,304.5 | 1,167.0 | 1,230.0 | -65.0 | -5.0 | 8,687,800 |
| 11/2 | 1,248.5 | 1,319.0 | 1,238.0 | 1,295.0 | +31.5 | +2.5 | 6,366,900 |
| 10/27 | 1,250.0 | 1,271.0 | 1,203.0 | 1,263.5 | +27.5 | +2.2 | 6,703,200 |
| 10/20 | 1,227.0 | 1,263.0 | 1,218.0 | 1,236.0 | -8.5 | -0.7 | 6,587,900 |
| 10/13 | 1,255.0 | 1,288.0 | 1,241.0 | 1,244.5 | +7.5 | +0.6 | 5,393,300 |
| 10/6 | 1,236.5 | 1,270.5 | 1,186.0 | 1,237.0 | +18.0 | +1.5 | 7,592,600 |
| 9/29 | 1,257.0 | 1,272.5 | 1,208.0 | 1,219.0 | -40.0 | -3.2 | 8,569,100 |
| 9/22 | 1,280.0 | 1,292.0 | 1,233.5 | 1,259.0 | -10.5 | -0.8 | 7,161,500 |
| 9/15 | 1,236.0 | 1,306.5 | 1,236.0 | 1,269.5 | +56.0 | +4.6 | 9,143,400 |
| 9/8 | 1,203.0 | 1,245.0 | 1,198.0 | 1,213.5 | +18.0 | +1.5 | 7,107,200 |
| 9/1 | 1,170.0 | 1,207.0 | 1,161.0 | 1,195.5 | +34.5 | +3.0 | 8,367,400 |
| 8/25 | 1,139.0 | 1,180.0 | 1,129.0 | 1,161.0 | +27.5 | +2.4 | 4,837,400 |
| 8/18 | 1,162.0 | 1,170.0 | 1,120.0 | 1,133.5 | -12.5 | -1.1 | 6,025,800 |
| 8/10 | 1,142.0 | 1,172.0 | 1,131.5 | 1,146.0 | +2.5 | +0.2 | 4,712,400 |
| 8/4 | 1,166.0 | 1,192.5 | 1,130.5 | 1,143.5 | -10.5 | -0.9 | 9,096,500 |
| 7/28 | 1,077.0 | 1,158.5 | 1,067.0 | 1,154.0 | +77.0 | +7.2 | 9,982,400 |
| 7/21 | 1,067.0 | 1,098.5 | 1,064.5 | 1,077.0 | +14.5 | +1.4 | 4,827,200 |
| 7/14 | 1,060.0 | 1,078.5 | 1,047.0 | 1,062.5 | +16.0 | +1.5 | 6,899,600 |
| 7/7 | 1,040.0 | 1,069.0 | 1,029.5 | 1,046.5 | +7.5 | +0.7 | 8,534,800 |
| 6/30 | 1,044.5 | 1,059.0 | 1,027.5 | 1,039.0 | -2.5 | -0.2 | 7,834,100 |
| 6/23 | 1,020.5 | 1,062.5 | 1,018.0 | 1,041.5 | +24.0 | +2.4 | 8,805,200 |
| 6/16 | 1,013.0 | 1,030.0 | 996.3 | 1,017.5 | +4.5 | +0.4 | 9,617,000 |
| 6/9 | 1,045.0 | 1,054.5 | 996.2 | 1,013.0 | -20.0 | -1.9 | 9,431,500 |
| 6/2 | 1,024.0 | 1,040.0 | 1,010.0 | 1,033.0 | +19.0 | +1.9 | 10,438,900 |
| 5/26 | 1,022.0 | 1,043.0 | 1,008.0 | 1,014.0 | -17.0 | -1.7 | 8,538,000 |
| 5/19 | 1,041.0 | 1,062.0 | 1,028.0 | 1,031.0 | +4.0 | +0.4 | 8,367,200 |
| 5/12 | 995.0 | 1,038.0 | 991.0 | 1,027.0 | +15.0 | +1.5 | 7,794,500 |
| 5/2 | 1,025.0 | 1,028.0 | 1,012.0 | 1,012.0 | -9.0 | -0.9 | 2,761,000 |
▶︎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