決算new！
2025/02/12 発表
今期経常を4％上方修正、配当も10円増額
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
1,509.8
円
(17:19)
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) | 1,140.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,500.0 | 1,514.5 | 1,485.0 | 1,514.5 | +13.5 | +0.9 | 3,265,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 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 |
| 4/19 | 1,457.5 | 1,485.0 | 1,386.5 | 1,400.0 | -87.5 | -5.9 | 9,521,500 |
| 4/12 | 1,426.0 | 1,490.0 | 1,415.0 | 1,487.5 | +68.5 | +4.8 | 7,358,400 |
| 4/5 | 1,453.5 | 1,461.5 | 1,385.0 | 1,419.0 | -28.0 | -1.9 | 7,409,600 |
| 3/29 | 1,523.0 | 1,523.0 | 1,425.0 | 1,447.0 | -81.5 | -5.3 | 9,698,900 |
| 3/22 | 1,459.5 | 1,529.5 | 1,446.0 | 1,528.5 | +86.5 | +6.0 | 8,037,700 |
| 3/15 | 1,544.0 | 1,546.5 | 1,420.0 | 1,442.0 | -92.5 | -6.0 | 9,601,900 |
| 3/8 | 1,485.5 | 1,555.0 | 1,460.5 | 1,534.5 | +47.0 | +3.2 | 10,038,700 |
| 3/1 | 1,465.0 | 1,523.0 | 1,455.5 | 1,487.5 | +32.0 | +2.2 | 8,431,700 |
| 2/22 | 1,415.0 | 1,468.5 | 1,415.0 | 1,455.5 | +41.5 | +2.9 | 6,147,000 |
| 2/16 | 1,383.5 | 1,421.0 | 1,372.0 | 1,414.0 | +30.5 | +2.2 | 7,044,300 |
| 2/9 | 1,445.5 | 1,464.5 | 1,367.5 | 1,383.5 | -60.0 | -4.2 | 9,793,500 |
| 2/2 | 1,324.5 | 1,463.0 | 1,317.0 | 1,443.5 | +122.5 | +9.3 | 11,512,700 |
| 1/26 | 1,270.0 | 1,357.0 | 1,264.5 | 1,321.0 | +57.0 | +4.5 | 8,755,300 |
| 1/19 | 1,259.5 | 1,299.0 | 1,259.5 | 1,264.0 | +4.5 | +0.4 | 7,174,400 |
| 1/12 | 1,249.0 | 1,296.5 | 1,230.0 | 1,259.5 | +13.0 | +1.0 | 5,891,200 |
| 1/5 | 1,195.0 | 1,257.0 | 1,183.0 | 1,246.5 | +51.5 | +4.3 | 3,269,800 |
| 12/29 | 1,140.0 | 1,196.0 | 1,131.0 | 1,195.0 | +62.0 | +5.5 | 5,599,300 |
▶︎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
