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
1,260
円
(19:04)
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) | 1,125.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,217.0 | 1,273.0 | 1,213.5 | 1,259.0 | +43.0 | +3.5 | 16,245,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/15 | 784.0 | 797.0 | 778.0 | 786.0 | +11.0 | +1.4 | 6,151,100 |
| 1/8 | 756.0 | 775.0 | 729.0 | 775.0 | +19.0 | +2.5 | 8,153,200 |
| 12/30 | 757.0 | 765.0 | 751.0 | 756.0 | -2.0 | -0.3 | 2,884,400 |
| 12/25 | 764.0 | 772.0 | 738.0 | 758.0 | -3.0 | -0.4 | 5,062,000 |
| 12/18 | 771.0 | 781.0 | 756.0 | 761.0 | -9.0 | -1.2 | 5,855,600 |
| 12/11 | 771.0 | 776.0 | 752.0 | 770.0 | +2.0 | +0.3 | 6,988,800 |
| 12/4 | 763.0 | 769.0 | 741.0 | 768.0 | -10.0 | -1.3 | 12,075,500 |
| 11/27 | 799.0 | 818.0 | 772.0 | 778.0 | -5.0 | -0.6 | 8,259,600 |
| 11/20 | 770.0 | 788.0 | 764.0 | 783.0 | +18.0 | +2.4 | 7,237,300 |
| 11/13 | 728.0 | 777.0 | 724.0 | 765.0 | +39.0 | +5.4 | 10,677,400 |
| 11/6 | 706.0 | 738.0 | 701.0 | 726.0 | +26.0 | +3.7 | 7,068,700 |
| 10/30 | 718.0 | 719.0 | 697.0 | 700.0 | -18.0 | -2.5 | 6,146,800 |
| 10/23 | 722.0 | 731.0 | 707.0 | 718.0 | -1.0 | -0.1 | 6,340,900 |
| 10/16 | 720.0 | 737.0 | 716.0 | 719.0 | -5.0 | -0.7 | 4,607,300 |
| 10/9 | 723.0 | 741.0 | 721.0 | 724.0 | -2.0 | -0.3 | 6,038,500 |
| 10/2 | 755.0 | 763.0 | 721.0 | 726.0 | -19.0 | -2.6 | 7,251,700 |
| 9/25 | 757.0 | 759.0 | 741.0 | 745.0 | -22.0 | -2.9 | 4,768,600 |
▶︎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
