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15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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,195.0 | 1,659.5 | 1,140.0 | 1,326.5 | +131.5 | +11.0 | 433,512,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,067.0 | 1,319.0 | 904.0 | 1,195.0 | +140.0 | +13.3 | 411,357,100 |
| 2022 | 828.0 | 1,080.0 | 745.0 | 1,055.0 | +233.0 | +28.4 | 492,356,700 |
| 2021 | 756.0 | 965.0 | 729.0 | 822.0 | +66.0 | +8.7 | 441,846,300 |
| 2020 | 795.0 | 818.0 | 532.0 | 756.0 | -62.0 | -7.6 | 466,181,200 |
| 2019 | 846.0 | 919.0 | 680.0 | 818.0 | -43.0 | -5.0 | 421,291,500 |
| 2018 | 1,185.0 | 1,252.0 | 820.0 | 861.0 | -303.0 | -26.0 | 520,279,200 |
| 2017 | 997.0 | 1,208.0 | 860.0 | 1,164.0 | +182.0 | +18.5 | 487,304,000 |
| 2016 | 1,169.0 | 1,186.0 | 655.0 | 982.0 | -200.0 | -16.9 | 613,484,000 |
| 2015 | 1,100.0 | 1,519.0 | 999.0 | 1,182.0 | +75.0 | +6.8 | 429,606,000 |
| 2014 | 1,109.0 | 1,199.0 | 926.0 | 1,107.0 | -15.0 | -1.3 | 428,137,000 |
| 2013 | 859.0 | 1,310.0 | 839.0 | 1,122.0 | +281.0 | +33.4 | 517,523,000 |
| 2012 | 815.0 | 867.0 | 752.0 | 841.0 | +30.0 | +3.7 | 441,384,000 |
| 2011 | 755.0 | 820.0 | 617.0 | 811.0 | +62.0 | +8.3 | 475,216,000 |
| 2010 | 805.0 | 844.0 | 673.0 | 749.0 | -56.0 | -7.0 | 518,663,000 |
| 2009 | 1,068.0 | 1,068.0 | 775.0 | 805.0 | -223.0 | -21.7 | 437,478,000 |
| 2008 | 1,167.0 | 1,294.0 | 673.0 | 1,028.0 | -199.0 | -16.2 | 606,433,000 |
| 2007 | 1,186.0 | 1,341.0 | 1,042.0 | 1,227.0 | +46.0 | +3.9 | 568,720,000 |
| 2006 | 1,210.0 | 1,379.0 | 1,075.0 | 1,181.0 | -1.0 | -0.1 | 451,057,000 |
| 2005 | 966.0 | 1,255.0 | 899.0 | 1,182.0 | +211.0 | +21.7 | 411,513,000 |
| 2004 | 800.0 | 1,052.0 | 753.0 | 971.0 | +179.0 | +22.6 | 318,104,000 |
| 2003 | 769.0 | 860.0 | 714.0 | 792.0 | +27.0 | +3.5 | 229,206,000 |
| 2002 | 1,000.0 | 1,030.0 | 705.0 | 765.0 | -227.0 | -22.9 | 213,414,000 |
| 2001 | 1,050.0 | 1,110.0 | 822.0 | 992.0 | -47.0 | -4.5 | 162,545,000 |
| 2000 | 1,028.0 | 1,150.0 | 830.0 | 1,039.0 | -9.0 | -0.9 | 148,334,000 |
| 1999 | 1,395.0 | 1,462.0 | 1,020.0 | 1,048.0 | -347.0 | -24.9 | 96,690,000 |
| 1998 | 1,390.0 | 1,510.0 | 1,075.0 | 1,395.0 | -5.0 | -0.4 | 77,874,000 |
| 1997 | 1,240.0 | 1,430.0 | 985.0 | 1,400.0 | +170.0 | +13.8 | 118,531,000 |
| 1996 | 1,320.0 | 1,450.0 | 1,190.0 | 1,230.0 | -70.0 | -5.4 | 87,262,000 |
| 1995 | 1,240.0 | 1,430.0 | 930.0 | 1,300.0 | +70.0 | +5.7 | 126,025,000 |
| 1994 | 1,270.0 | 1,490.0 | 1,210.0 | 1,230.0 | -80.0 | -6.1 | 87,366,000 |
▶︎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
