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
取引時間外
(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 | 1,513.5 | 1,562.0 | 1,512.5 | 1,544.0 | +34.0 | +2.3 | 3,048,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,025.0 | 1,028.0 | 1,012.0 | 1,012.0 | -9.0 | -0.9 | 2,761,000 |
4/28 | 1,011.0 | 1,034.0 | 989.0 | 1,021.0 | +12.0 | +1.2 | 7,907,600 |
4/21 | 971.0 | 1,028.0 | 970.0 | 1,009.0 | +40.0 | +4.1 | 6,721,500 |
4/14 | 972.0 | 990.0 | 965.0 | 969.0 | 0 | 0.0 | 7,326,700 |
4/7 | 965.0 | 983.0 | 944.0 | 969.0 | +18.0 | +1.9 | 8,474,800 |
3/31 | 942.0 | 964.0 | 927.0 | 951.0 | +12.0 | +1.3 | 8,792,900 |
3/24 | 930.0 | 957.0 | 912.0 | 939.0 | +9.0 | +1.0 | 7,762,900 |
3/17 | 1,031.0 | 1,035.0 | 904.0 | 930.0 | -125.0 | -11.9 | 20,096,400 |
3/10 | 1,087.0 | 1,132.0 | 1,052.0 | 1,055.0 | -25.0 | -2.3 | 9,520,900 |
3/3 | 1,085.0 | 1,110.0 | 1,069.0 | 1,080.0 | +1.0 | +0.1 | 10,249,000 |
2/24 | 1,098.0 | 1,115.0 | 1,071.0 | 1,079.0 | -19.0 | -1.7 | 6,458,700 |
2/17 | 1,105.0 | 1,117.0 | 1,087.0 | 1,098.0 | -1.0 | -0.1 | 5,129,500 |
2/10 | 1,078.0 | 1,120.0 | 1,042.0 | 1,099.0 | +27.0 | +2.5 | 8,388,100 |
2/3 | 1,097.0 | 1,154.0 | 1,052.0 | 1,072.0 | -28.0 | -2.6 | 8,159,900 |
1/27 | 1,074.0 | 1,106.0 | 1,060.0 | 1,100.0 | +28.0 | +2.6 | 6,908,400 |
1/20 | 1,127.0 | 1,141.0 | 1,034.0 | 1,072.0 | -59.0 | -5.2 | 10,827,400 |
1/13 | 1,027.0 | 1,144.0 | 1,018.0 | 1,131.0 | +86.0 | +8.2 | 8,596,700 |
1/6 | 1,067.0 | 1,076.0 | 1,040.0 | 1,045.0 | -10.0 | -1.0 | 4,271,600 |
12/30 | 1,043.0 | 1,080.0 | 1,025.0 | 1,055.0 | +17.0 | +1.6 | 7,874,500 |
12/23 | 964.0 | 1,059.0 | 961.0 | 1,038.0 | +83.0 | +8.7 | 12,079,600 |
12/16 | 966.0 | 971.0 | 948.0 | 955.0 | -5.0 | -0.5 | 7,310,400 |
12/9 | 951.0 | 972.0 | 930.0 | 960.0 | +6.0 | +0.6 | 9,506,900 |
12/2 | 1,011.0 | 1,018.0 | 937.0 | 954.0 | -37.0 | -3.7 | 23,027,300 |
11/25 | 943.0 | 995.0 | 936.0 | 991.0 | +64.0 | +6.9 | 11,127,000 |
11/18 | 940.0 | 945.0 | 892.0 | 927.0 | -1.0 | -0.1 | 8,248,100 |
11/11 | 957.0 | 958.0 | 910.0 | 928.0 | -28.0 | -2.9 | 8,786,100 |
11/4 | 934.0 | 968.0 | 920.0 | 956.0 | +31.0 | +3.4 | 7,033,500 |
10/28 | 944.0 | 978.0 | 925.0 | 925.0 | -9.0 | -1.0 | 10,625,000 |
10/21 | 917.0 | 942.0 | 906.0 | 934.0 | +5.0 | +0.5 | 7,489,000 |
10/14 | 870.0 | 936.0 | 867.0 | 929.0 | +64.0 | +7.4 | 12,136,000 |
▶︎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