！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 1,066.0 (24/03/08) | 571.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,066.0 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,040.0 | 1,057.5 | 1,036.0 | 1,051.0 | +18.5 | +1.8 | 1,530,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,024.0 | 1,046.5 | 1,021.0 | 1,032.5 | -2.5 | -0.2 | 938,400 |
| 4/24 | 1,035.0 | 1,060.5 | 1,030.5 | 1,035.0 | -3.5 | -0.3 | 1,294,300 |
| 4/23 | 1,041.0 | 1,051.0 | 1,033.5 | 1,038.5 | +5.0 | +0.5 | 958,500 |
| 4/22 | 1,028.0 | 1,043.0 | 1,008.5 | 1,033.5 | +21.0 | +2.1 | 1,282,200 |
| 4/19 | 1,034.5 | 1,035.0 | 991.0 | 1,012.5 | -12.0 | -1.2 | 1,511,200 |
| 4/18 | 973.0 | 1,047.5 | 970.0 | 1,024.5 | +61.7 | +6.4 | 2,452,900 |
| 4/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4 | 783,500 |
| 4/16 | 1,005.0 | 1,012.0 | 982.0 | 986.7 | -27.8 | -2.7 | 1,139,500 |
| 4/15 | 1,013.5 | 1,017.0 | 997.0 | 1,014.5 | -10.5 | -1.0 | 584,000 |
| 4/12 | 1,010.0 | 1,026.5 | 1,007.5 | 1,025.0 | +14.5 | +1.4 | 1,090,100 |
| 4/11 | 982.7 | 1,011.0 | 981.5 | 1,010.5 | +17.0 | +1.7 | 909,500 |
| 4/10 | 990.0 | 1,001.5 | 986.7 | 993.5 | -5.4 | -0.5 | 485,700 |
| 4/9 | 1,008.5 | 1,014.0 | 996.6 | 998.9 | -3.1 | -0.3 | 785,300 |
| 4/8 | 998.7 | 1,009.5 | 991.8 | 1,002.0 | +2.1 | +0.2 | 870,400 |
| 4/5 | 990.0 | 999.9 | 980.2 | 999.9 | -18.6 | -1.8 | 1,053,200 |
| 4/4 | 1,019.0 | 1,028.0 | 1,009.5 | 1,018.5 | +2.5 | +0.3 | 1,056,600 |
| 4/3 | 1,002.0 | 1,035.0 | 990.6 | 1,016.0 | +10.0 | +1.0 | 1,198,000 |
| 4/2 | 1,017.0 | 1,022.5 | 990.0 | 1,006.0 | -11.5 | -1.1 | 1,167,000 |
| 4/1 | 1,045.0 | 1,054.5 | 1,014.5 | 1,017.5 | -22.5 | -2.2 | 1,061,200 |
| 3/29 | 1,019.0 | 1,042.5 | 1,019.0 | 1,040.0 | +21.5 | +2.1 | 846,000 |
| 3/28 | 1,025.0 | 1,036.5 | 1,012.0 | 1,018.5 | -19.5 | -1.9 | 869,600 |
| 3/27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038.0 | +3.5 | +0.3 | 1,576,800 |
| 3/26 | 1,027.0 | 1,038.5 | 1,012.0 | 1,034.5 | +12.0 | +1.2 | 687,300 |
| 3/25 | 1,047.0 | 1,047.0 | 1,022.5 | 1,022.5 | -27.0 | -2.6 | 1,181,900 |
| 3/22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | +5.5 | +0.5 | 1,344,900 |
| 3/21 | 1,002.0 | 1,053.5 | 994.0 | 1,044.0 | +48.5 | +4.9 | 1,724,600 |
| 3/19 | 993.0 | 1,014.5 | 982.0 | 995.5 | -3.5 | -0.4 | 2,214,200 |
| 3/18 | 1,023.5 | 1,043.0 | 986.1 | 999.0 | +21.6 | +2.2 | 2,581,700 |
| 3/15 | 970.5 | 1,001.5 | 969.0 | 977.4 | +2.1 | +0.2 | 1,913,900 |
| 3/14 | 968.5 | 980.5 | 958.9 | 975.3 | +8.5 | +0.9 | 1,072,500 |
▶︎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