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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,562.5 | 1,593.5 | 1,521.0 | 1,528.0 | -16.0 | -1.0 | 8,835,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 837.0 | 878.0 | 831.0 | 871.0 | +36.0 | +4.3 | 7,877,100 |
| 8/6 | 803.0 | 849.0 | 803.0 | 835.0 | +45.0 | +5.7 | 10,991,800 |
| 7/30 | 828.0 | 835.0 | 789.0 | 790.0 | -26.0 | -3.2 | 7,949,000 |
| 7/21 | 827.0 | 831.0 | 807.0 | 816.0 | -23.0 | -2.7 | 3,822,400 |
| 7/16 | 835.0 | 861.0 | 829.0 | 839.0 | +17.0 | +2.1 | 7,927,900 |
| 7/9 | 849.0 | 853.0 | 810.0 | 822.0 | -38.0 | -4.4 | 8,650,500 |
| 7/2 | 888.0 | 891.0 | 845.0 | 860.0 | -23.0 | -2.6 | 7,256,600 |
| 6/25 | 866.0 | 895.0 | 855.0 | 883.0 | -4.0 | -0.5 | 7,601,100 |
| 6/18 | 880.0 | 924.0 | 872.0 | 887.0 | +18.0 | +2.1 | 10,269,000 |
| 6/11 | 895.0 | 902.0 | 856.0 | 869.0 | -27.0 | -3.0 | 8,021,600 |
| 6/4 | 876.0 | 908.0 | 860.0 | 896.0 | +14.0 | +1.6 | 8,261,700 |
| 5/28 | 903.0 | 915.0 | 864.0 | 882.0 | -19.0 | -2.1 | 19,167,000 |
| 5/21 | 903.0 | 934.0 | 893.0 | 901.0 | -2.0 | -0.2 | 10,851,100 |
| 5/14 | 859.0 | 908.0 | 838.0 | 903.0 | +42.0 | +4.9 | 14,002,800 |
| 5/7 | 855.0 | 869.0 | 843.0 | 861.0 | +24.0 | +2.9 | 4,127,300 |
| 4/30 | 845.0 | 854.0 | 832.0 | 837.0 | +1.0 | +0.1 | 6,311,600 |
| 4/23 | 853.0 | 855.0 | 816.0 | 836.0 | -17.0 | -2.0 | 7,866,900 |
| 4/16 | 864.0 | 867.0 | 831.0 | 853.0 | -1.0 | -0.1 | 7,362,900 |
| 4/9 | 852.0 | 870.0 | 842.0 | 854.0 | +1.0 | +0.1 | 9,248,300 |
| 4/2 | 910.0 | 910.0 | 846.0 | 853.0 | -42.0 | -4.7 | 9,770,900 |
| 3/26 | 902.0 | 924.0 | 875.0 | 895.0 | -15.0 | -1.7 | 13,780,200 |
| 3/19 | 877.0 | 917.0 | 854.0 | 910.0 | +42.0 | +4.8 | 16,840,300 |
| 3/12 | 843.0 | 876.0 | 839.0 | 868.0 | +37.0 | +4.5 | 12,054,700 |
| 3/5 | 790.0 | 839.0 | 789.0 | 831.0 | +53.0 | +6.8 | 10,762,400 |
| 2/26 | 805.0 | 814.0 | 778.0 | 778.0 | -17.0 | -2.1 | 8,928,000 |
| 2/19 | 799.0 | 832.0 | 791.0 | 795.0 | +2.0 | +0.3 | 9,938,400 |
| 2/12 | 789.0 | 814.0 | 787.0 | 793.0 | +6.0 | +0.8 | 6,308,600 |
| 2/5 | 759.0 | 792.0 | 756.0 | 787.0 | +27.0 | +3.6 | 8,203,100 |
| 1/29 | 769.0 | 774.0 | 753.0 | 760.0 | -7.0 | -0.9 | 5,850,800 |
| 1/22 | 783.0 | 797.0 | 759.0 | 767.0 | -19.0 | -2.4 | 6,201,300 |
▶︎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