8358東証P貸借
業種 銀行業
スルガ銀行 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 |
|---|---|
| 1,229 (24/09/03) | 732 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,229 (24/09/03) | 732 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,058 | 1,089 | 1,039 | 1,079 | +27 | +2.6 | 2,913,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,023 | 1,091 | 1,010 | 1,052 | +39 | +3.9 | 4,340,300 |
| 11/29 | 1,000 | 1,025 | 990 | 1,013 | +22 | +2.2 | 3,513,600 |
| 11/22 | 1,015 | 1,030 | 985 | 991 | -37 | -3.6 | 3,481,000 |
| 11/15 | 1,074 | 1,094 | 991 | 1,028 | -50 | -4.6 | 5,206,800 |
| 11/8 | 1,072 | 1,117 | 1,029 | 1,078 | +5 | +0.5 | 3,747,800 |
| 11/1 | 1,059 | 1,117 | 1,052 | 1,073 | +4 | +0.4 | 4,589,100 |
| 10/25 | 1,132 | 1,133 | 1,061 | 1,069 | -72 | -6.3 | 3,212,900 |
| 10/18 | 1,116 | 1,156 | 1,110 | 1,141 | +36 | +3.3 | 2,118,600 |
| 10/11 | 1,120 | 1,154 | 1,098 | 1,105 | +5 | +0.5 | 3,282,900 |
| 10/4 | 1,114 | 1,150 | 1,080 | 1,100 | +16 | +1.5 | 3,450,000 |
| 9/27 | 1,126 | 1,143 | 1,074 | 1,084 | -40 | -3.6 | 4,310,100 |
| 9/20 | 1,157 | 1,158 | 1,103 | 1,124 | -25 | -2.2 | 3,012,000 |
| 9/13 | 1,127 | 1,183 | 1,113 | 1,149 | -8 | -0.7 | 4,429,100 |
| 9/6 | 1,178 | 1,229 | 1,122 | 1,157 | -21 | -1.8 | 5,673,400 |
| 8/30 | 1,126 | 1,178 | 1,103 | 1,178 | +49 | +4.3 | 4,103,300 |
| 8/23 | 1,164 | 1,170 | 1,112 | 1,129 | -35 | -3.0 | 3,059,900 |
| 8/16 | 1,074 | 1,175 | 1,061 | 1,164 | +74 | +6.8 | 3,940,400 |
| 8/9 | 998 | 1,119 | 890 | 1,090 | +2 | +0.2 | 10,236,900 |
| 8/2 | 1,150 | 1,220 | 1,087 | 1,088 | -49 | -4.3 | 5,415,400 |
| 7/26 | 1,180 | 1,211 | 1,121 | 1,137 | -41 | -3.5 | 5,233,100 |
| 7/19 | 1,080 | 1,179 | 1,067 | 1,178 | +82 | +7.5 | 4,768,900 |
| 7/12 | 1,066 | 1,109 | 1,035 | 1,096 | +32 | +3.0 | 3,774,300 |
| 7/5 | 1,070 | 1,095 | 1,049 | 1,064 | +7 | +0.7 | 4,622,900 |
| 6/28 | 1,021 | 1,076 | 1,015 | 1,057 | +36 | +3.5 | 4,243,200 |
| 6/21 | 1,033 | 1,046 | 1,005 | 1,021 | -18 | -1.7 | 4,311,800 |
| 6/14 | 1,080 | 1,112 | 1,035 | 1,039 | -32 | -3.0 | 3,643,700 |
| 6/7 | 1,110 | 1,150 | 1,049 | 1,071 | -33 | -3.0 | 5,846,200 |
| 5/31 | 968 | 1,117 | 963 | 1,104 | +133 | +13.7 | 9,414,300 |
| 5/24 | 985 | 988 | 928 | 971 | -8 | -0.8 | 5,058,900 |
| 5/17 | 1,005 | 1,009 | 925 | 979 | -49 | -4.8 | 7,776,700 |
▶︎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
