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
1,010
円
(14:09)
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 | 1,010.5 | +10.7 | +1.1 | 703,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 847.2 | 854.9 | 840.5 | 842.5 | -3.9 | -0.5 | 1,369,000 |
| 10/8 | 856.9 | 865.0 | 834.3 | 846.4 | -25.5 | -2.9 | 1,243,800 |
| 10/7 | 866.5 | 882.2 | 858.1 | 871.9 | +23.7 | +2.8 | 1,578,100 |
| 10/4 | 843.4 | 860.6 | 843.4 | 848.2 | +12.7 | +1.5 | 2,159,100 |
| 10/3 | 851.4 | 854.0 | 834.3 | 835.5 | -3.3 | -0.4 | 1,149,800 |
| 10/2 | 848.5 | 853.8 | 833.7 | 838.8 | -12.3 | -1.5 | 1,075,800 |
| 10/1 | 844.7 | 866.6 | 841.1 | 851.1 | +10.6 | +1.3 | 1,323,100 |
| 9/30 | 852.7 | 856.6 | 829.1 | 840.5 | +17.8 | +2.2 | 1,937,700 |
| 9/27 | 838.9 | 841.1 | 819.0 | 822.7 | -27.4 | -3.2 | 1,550,100 |
| 9/26 | 829.1 | 853.9 | 825.0 | 850.1 | +26.7 | +3.2 | 1,611,400 |
| 9/25 | 827.8 | 832.4 | 817.3 | 823.4 | -2.3 | -0.3 | 1,596,000 |
| 9/24 | 843.6 | 844.7 | 824.1 | 825.7 | -12.8 | -1.5 | 1,460,200 |
| 9/20 | 845.3 | 854.2 | 838.5 | 838.5 | +8.2 | +1.0 | 2,284,100 |
| 9/19 | 829.5 | 842.7 | 829.5 | 830.3 | +15.8 | +1.9 | 1,449,300 |
| 9/18 | 808.0 | 814.5 | 799.4 | 814.5 | +9.6 | +1.2 | 1,644,400 |
| 9/17 | 822.0 | 827.3 | 786.3 | 804.9 | -15.5 | -1.9 | 2,206,100 |
| 9/13 | 831.5 | 838.9 | 820.0 | 820.4 | -13.7 | -1.6 | 1,679,600 |
| 9/12 | 830.8 | 839.9 | 826.7 | 834.1 | +12.7 | +1.6 | 1,216,700 |
| 9/11 | 838.0 | 840.6 | 815.3 | 821.4 | -31.6 | -3.7 | 1,697,100 |
| 9/10 | 847.6 | 863.3 | 847.6 | 853.0 | +18.0 | +2.2 | 1,698,300 |
| 9/9 | 836.3 | 842.1 | 818.8 | 835.0 | -31.3 | -3.6 | 2,222,100 |
| 9/6 | 868.0 | 880.1 | 859.7 | 866.3 | -7.3 | -0.8 | 1,664,700 |
| 9/5 | 869.2 | 885.9 | 855.8 | 873.6 | -9.7 | -1.1 | 1,366,100 |
| 9/4 | 900.4 | 907.5 | 882.3 | 883.3 | -42.9 | -4.6 | 1,920,300 |
| 9/3 | 920.7 | 929.6 | 917.9 | 926.2 | +12.6 | +1.4 | 1,461,300 |
| 9/2 | 910.5 | 923.9 | 905.5 | 913.6 | -4.5 | -0.5 | 1,797,200 |
| 8/30 | 914.1 | 925.0 | 908.1 | 918.1 | -6.6 | -0.7 | 1,774,200 |
| 8/29 | 935.0 | 939.8 | 922.7 | 924.7 | -27.3 | -2.9 | 1,751,200 |
| 8/28 | 935.0 | 952.0 | 930.2 | 952.0 | +12.7 | +1.4 | 832,000 |
| 8/27 | 921.3 | 940.3 | 921.0 | 939.3 | +11.0 | +1.2 | 846,100 |
▶︎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
