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
1,578.2
円
(18:12)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,562.5 | 1,593.5 | 1,542.5 | 1,586.5 | +42.5 | +2.8 | 6,221,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 874.0 | 891.0 | 847.0 | 865.0 | -24.0 | -2.7 | 15,633,800 |
| 9/30 | 853.0 | 889.0 | 835.0 | 889.0 | +30.0 | +3.5 | 12,318,000 |
| 9/22 | 862.0 | 889.0 | 853.0 | 859.0 | +7.0 | +0.8 | 9,216,300 |
| 9/16 | 815.0 | 853.0 | 810.0 | 852.0 | +37.0 | +4.5 | 10,771,500 |
| 9/9 | 814.0 | 817.0 | 792.0 | 815.0 | +9.0 | +1.1 | 9,629,600 |
| 9/2 | 812.0 | 822.0 | 793.0 | 806.0 | -19.0 | -2.3 | 8,155,700 |
| 8/26 | 815.0 | 828.0 | 806.0 | 825.0 | +5.0 | +0.6 | 6,428,500 |
| 8/19 | 830.0 | 833.0 | 809.0 | 820.0 | -9.0 | -1.1 | 6,042,000 |
| 8/12 | 801.0 | 837.0 | 801.0 | 829.0 | +33.0 | +4.2 | 6,869,900 |
| 8/5 | 810.0 | 816.0 | 790.0 | 796.0 | -7.0 | -0.9 | 7,150,000 |
| 7/29 | 797.0 | 820.0 | 796.0 | 803.0 | -1.0 | -0.1 | 6,718,800 |
| 7/22 | 797.0 | 815.0 | 790.0 | 804.0 | +22.0 | +2.8 | 5,581,900 |
| 7/15 | 815.0 | 824.0 | 774.0 | 782.0 | -26.0 | -3.2 | 6,443,400 |
| 7/8 | 814.0 | 824.0 | 784.0 | 808.0 | +6.0 | +0.8 | 9,068,100 |
| 7/1 | 815.0 | 819.0 | 801.0 | 802.0 | +1.0 | +0.1 | 9,957,800 |
| 6/24 | 809.0 | 824.0 | 794.0 | 801.0 | -10.0 | -1.2 | 8,221,100 |
| 6/17 | 782.0 | 823.0 | 782.0 | 811.0 | +25.0 | +3.2 | 12,323,400 |
| 6/10 | 773.0 | 799.0 | 772.0 | 786.0 | +5.0 | +0.6 | 8,608,100 |
| 6/3 | 747.0 | 784.0 | 747.0 | 781.0 | +29.0 | +3.9 | 14,619,400 |
| 5/27 | 759.0 | 770.0 | 749.0 | 752.0 | -4.0 | -0.5 | 8,137,800 |
| 5/20 | 806.0 | 812.0 | 745.0 | 756.0 | -53.0 | -6.6 | 18,208,800 |
| 5/13 | 857.0 | 860.0 | 796.0 | 809.0 | -45.0 | -5.3 | 13,337,500 |
| 5/6 | 826.0 | 859.0 | 822.0 | 854.0 | +13.0 | +1.6 | 3,583,200 |
| 4/28 | 851.0 | 856.0 | 818.0 | 841.0 | -25.0 | -2.9 | 8,838,800 |
| 4/22 | 846.0 | 889.0 | 835.0 | 866.0 | +13.0 | +1.5 | 7,539,100 |
| 4/15 | 840.0 | 862.0 | 826.0 | 853.0 | +20.0 | +2.4 | 8,487,000 |
| 4/8 | 858.0 | 865.0 | 823.0 | 833.0 | -28.0 | -3.3 | 9,926,500 |
| 4/1 | 923.0 | 927.0 | 842.0 | 861.0 | -47.0 | -5.2 | 9,126,600 |
| 3/25 | 894.0 | 918.0 | 892.0 | 908.0 | +28.0 | +3.2 | 7,373,200 |
| 3/18 | 841.0 | 884.0 | 835.0 | 880.0 | +54.0 | +6.5 | 10,468,800 |
▶︎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