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
取引時間外
(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 |
|---|---|
| 1,131.5 (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 | 994.9 | 994.9 | -4.9 | -0.5 | 1,925,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 822.0 | 824.2 | 810.0 | 816.2 | +5.7 | +0.7 | 1,568,000 |
| 10/16 | 794.6 | 812.1 | 792.0 | 810.5 | +4.1 | +0.5 | 1,893,300 |
| 10/13 | 819.3 | 826.2 | 801.6 | 806.4 | -24.6 | -3.0 | 2,193,700 |
| 10/12 | 832.0 | 834.1 | 828.1 | 831.0 | +1.9 | +0.2 | 1,361,000 |
| 10/11 | 835.2 | 839.0 | 828.3 | 829.1 | -9.0 | -1.1 | 1,775,800 |
| 10/10 | 832.2 | 839.5 | 825.7 | 838.1 | +14.1 | +1.7 | 1,432,000 |
| 10/6 | 824.2 | 831.4 | 812.0 | 824.0 | +1.0 | +0.1 | 1,311,300 |
| 10/5 | 800.0 | 828.5 | 798.1 | 823.0 | +25.8 | +3.2 | 1,651,000 |
| 10/4 | 818.0 | 822.4 | 796.7 | 797.2 | -29.5 | -3.6 | 1,862,900 |
| 10/3 | 830.0 | 841.2 | 823.3 | 826.7 | -7.4 | -0.9 | 1,626,800 |
| 10/2 | 829.2 | 851.5 | 829.1 | 834.1 | +9.2 | +1.1 | 1,722,100 |
| 9/29 | 845.0 | 845.6 | 819.2 | 824.9 | -28.6 | -3.4 | 1,979,800 |
| 9/28 | 860.1 | 867.3 | 849.3 | 853.5 | -11.9 | -1.4 | 1,556,400 |
| 9/27 | 869.6 | 870.0 | 854.5 | 865.4 | -15.1 | -1.7 | 2,475,200 |
| 9/26 | 873.6 | 887.3 | 868.9 | 880.5 | +6.0 | +0.7 | 1,393,500 |
| 9/25 | 892.0 | 892.4 | 868.9 | 874.5 | -27.0 | -3.0 | 2,075,300 |
| 9/22 | 895.1 | 907.9 | 885.8 | 901.5 | +4.5 | +0.5 | 2,228,600 |
| 9/21 | 892.6 | 906.8 | 892.0 | 897.0 | +10.0 | +1.1 | 1,567,400 |
| 9/20 | 900.2 | 905.8 | 880.8 | 887.0 | -18.8 | -2.1 | 2,440,500 |
| 9/19 | 890.0 | 907.2 | 885.0 | 905.8 | +8.7 | +1.0 | 2,171,300 |
| 9/15 | 902.0 | 923.3 | 891.8 | 897.1 | +1.4 | +0.2 | 3,325,900 |
| 9/14 | 899.9 | 901.9 | 887.1 | 895.7 | +5.1 | +0.6 | 2,360,800 |
| 9/13 | 893.5 | 907.6 | 884.8 | 890.6 | -0.8 | -0.1 | 2,584,800 |
| 9/12 | 880.4 | 893.0 | 874.6 | 891.4 | +11.0 | +1.3 | 2,171,500 |
| 9/11 | 839.1 | 880.6 | 839.1 | 880.4 | +60.7 | +7.4 | 2,705,000 |
| 9/8 | 816.9 | 827.8 | 815.5 | 819.7 | -6.6 | -0.8 | 2,899,100 |
| 9/7 | 815.0 | 831.3 | 815.0 | 826.3 | +7.6 | +0.9 | 1,535,300 |
| 9/6 | 809.0 | 826.4 | 807.2 | 818.7 | +9.1 | +1.1 | 1,878,300 |
| 9/5 | 816.0 | 824.8 | 799.4 | 809.6 | +0.6 | +0.1 | 2,259,800 |
| 9/4 | 799.6 | 809.0 | 795.6 | 809.0 | +14.8 | +1.9 | 1,714,000 |
▶︎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
