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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,562.5 | 1,593.5 | 1,521.0 | 1,535.5 | -8.5 | -0.6 | 7,794,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 806.0 | 834.0 | 790.0 | 826.0 | +10.0 | +1.2 | 11,910,600 |
| 3/4 | 846.0 | 858.0 | 799.0 | 816.0 | -30.0 | -3.6 | 10,015,300 |
| 2/25 | 890.0 | 900.0 | 843.0 | 846.0 | -51.0 | -5.7 | 6,098,900 |
| 2/18 | 905.0 | 929.0 | 888.0 | 897.0 | -16.0 | -1.8 | 7,963,800 |
| 2/10 | 890.0 | 931.0 | 886.0 | 913.0 | +19.0 | +2.1 | 7,365,300 |
| 2/4 | 898.0 | 906.0 | 838.0 | 894.0 | -19.0 | -2.1 | 10,455,900 |
| 1/28 | 880.0 | 922.0 | 880.0 | 913.0 | +38.0 | +4.3 | 10,657,000 |
| 1/21 | 891.0 | 915.0 | 844.0 | 875.0 | -11.0 | -1.2 | 8,043,900 |
| 1/14 | 880.0 | 899.0 | 858.0 | 886.0 | +19.0 | +2.2 | 7,914,200 |
| 1/7 | 828.0 | 876.0 | 821.0 | 867.0 | +45.0 | +5.5 | 7,903,800 |
| 12/30 | 824.0 | 838.0 | 820.0 | 822.0 | -3.0 | -0.4 | 3,582,900 |
| 12/24 | 831.0 | 842.0 | 822.0 | 825.0 | -19.0 | -2.3 | 5,125,800 |
| 12/17 | 836.0 | 851.0 | 817.0 | 844.0 | +15.0 | +1.8 | 8,356,900 |
| 12/10 | 818.0 | 851.0 | 811.0 | 829.0 | +19.0 | +2.4 | 7,847,600 |
| 12/3 | 825.0 | 828.0 | 792.0 | 810.0 | -25.0 | -3.0 | 11,412,300 |
| 11/26 | 840.0 | 869.0 | 828.0 | 835.0 | -17.0 | -2.0 | 4,694,000 |
| 11/19 | 904.0 | 909.0 | 838.0 | 852.0 | -55.0 | -6.1 | 8,113,800 |
| 11/12 | 939.0 | 942.0 | 885.0 | 907.0 | -23.0 | -2.5 | 6,887,600 |
| 11/5 | 928.0 | 945.0 | 919.0 | 930.0 | +13.0 | +1.4 | 5,796,600 |
| 10/29 | 945.0 | 956.0 | 908.0 | 917.0 | -30.0 | -3.2 | 6,802,900 |
| 10/22 | 951.0 | 965.0 | 933.0 | 947.0 | +3.0 | +0.3 | 5,889,700 |
| 10/15 | 946.0 | 954.0 | 924.0 | 944.0 | +4.0 | +0.4 | 5,580,200 |
| 10/8 | 921.0 | 949.0 | 908.0 | 940.0 | +29.0 | +3.2 | 8,615,500 |
| 10/1 | 950.0 | 957.0 | 906.0 | 911.0 | -26.0 | -2.8 | 10,663,100 |
| 9/24 | 922.0 | 948.0 | 901.0 | 937.0 | -12.0 | -1.3 | 7,151,800 |
| 9/17 | 919.0 | 955.0 | 916.0 | 949.0 | +31.0 | +3.4 | 11,210,300 |
| 9/10 | 901.0 | 923.0 | 890.0 | 918.0 | +24.0 | +2.7 | 10,175,100 |
| 9/3 | 872.0 | 898.0 | 858.0 | 894.0 | +28.0 | +3.2 | 9,352,600 |
| 8/27 | 860.0 | 878.0 | 854.0 | 866.0 | +9.0 | +1.1 | 6,711,100 |
| 8/20 | 858.0 | 869.0 | 850.0 | 857.0 | -14.0 | -1.6 | 7,366,900 |
▶︎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