8359東証P貸借
業種 銀行業
八十二銀行 株価時系列データ
PTS
1,017.3
円
(11:25)
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 |
|---|---|
| 1,131.5 (24/08/01) | 746.5 (24/02/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,131.5 (24/08/01) | 746.5 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,011.5 | 1,022.0 | 1,005.5 | 1,015.0 | +15.2 | +1.5 | 518,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 995.3 | 1,005.5 | 992.6 | 999.8 | +4.5 | +0.5 | 868,300 |
| 11/21 | 990.0 | 1,007.5 | 989.1 | 995.3 | +8.3 | +0.8 | 1,139,600 |
| 11/20 | 986.2 | 999.2 | 982.1 | 987.0 | -4.1 | -0.4 | 1,249,100 |
| 11/19 | 966.1 | 993.5 | 965.9 | 991.1 | +24.2 | +2.5 | 2,440,000 |
| 11/18 | 969.8 | 978.4 | 962.2 | 966.9 | -1.7 | -0.2 | 1,745,500 |
| 11/15 | 977.7 | 978.0 | 961.4 | 968.6 | -4.0 | -0.4 | 1,525,000 |
| 11/14 | 966.3 | 978.8 | 964.5 | 972.6 | +12.3 | +1.3 | 1,774,800 |
| 11/13 | 969.0 | 973.8 | 953.5 | 960.3 | -1.7 | -0.2 | 1,946,500 |
| 11/12 | 960.0 | 971.6 | 957.9 | 962.0 | +13.2 | +1.4 | 2,324,800 |
| 11/11 | 912.9 | 953.7 | 912.0 | 948.8 | +41.5 | +4.6 | 2,722,700 |
| 11/8 | 914.1 | 923.3 | 903.0 | 907.3 | -10.1 | -1.1 | 1,892,400 |
| 11/7 | 921.6 | 931.5 | 899.0 | 917.4 | +34.9 | +4.0 | 2,867,000 |
| 11/6 | 850.0 | 882.5 | 849.7 | 882.5 | +37.1 | +4.4 | 1,408,400 |
| 11/5 | 842.0 | 850.2 | 832.4 | 845.4 | -0.6 | -0.1 | 1,102,800 |
| 11/1 | 842.6 | 856.0 | 839.5 | 846.0 | -0.8 | -0.1 | 789,500 |
| 10/31 | 853.8 | 860.9 | 842.5 | 846.8 | -0.2 | +0.0 | 1,095,700 |
| 10/30 | 843.5 | 849.8 | 837.6 | 847.0 | +5.5 | +0.7 | 3,855,900 |
| 10/29 | 829.0 | 845.0 | 828.1 | 841.5 | +16.6 | +2.0 | 908,100 |
| 10/28 | 818.0 | 836.9 | 815.3 | 824.9 | -4.2 | -0.5 | 970,300 |
| 10/25 | 821.5 | 835.2 | 815.8 | 829.1 | +7.6 | +0.9 | 1,274,800 |
| 10/24 | 822.8 | 824.7 | 812.0 | 821.5 | -4.9 | -0.6 | 1,079,400 |
| 10/23 | 840.0 | 844.2 | 825.4 | 826.4 | -15.2 | -1.8 | 850,500 |
| 10/22 | 845.0 | 851.4 | 837.0 | 841.6 | -8.1 | -1.0 | 1,307,200 |
| 10/21 | 866.6 | 871.0 | 846.2 | 849.7 | -21.3 | -2.5 | 1,118,400 |
| 10/18 | 867.2 | 877.5 | 860.9 | 871.0 | +14.3 | +1.7 | 1,300,600 |
| 10/17 | 861.2 | 871.5 | 855.8 | 856.7 | +0.1 | +0.0 | 839,800 |
| 10/16 | 849.7 | 868.7 | 848.0 | 856.6 | -4.8 | -0.6 | 740,400 |
| 10/15 | 860.7 | 868.0 | 858.1 | 861.4 | +12.8 | +1.5 | 1,155,800 |
| 10/11 | 860.3 | 860.7 | 844.8 | 848.6 | -4.4 | -0.5 | 1,390,400 |
| 10/10 | 846.9 | 856.5 | 842.0 | 853.0 | +10.5 | +1.3 | 921,400 |
▶︎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
