！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
1,031.8
円
(12:32)
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) | 572.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,030.0 | 1,038.5 | 1,025.0 | 1,025.0 | -7.0 | -0.7 | 300,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 991.6 | 1,000.0 | 949.0 | 966.8 | -9.8 | -1.0 | 1,862,700 |
| 3/12 | 995.9 | 995.9 | 964.5 | 976.6 | -20.5 | -2.1 | 1,594,500 |
| 3/11 | 1,051.0 | 1,054.5 | 985.2 | 997.1 | -58.4 | -5.5 | 2,434,500 |
| 3/8 | 1,000.0 | 1,066.0 | 987.4 | 1,055.5 | +62.7 | +6.3 | 4,765,700 |
| 3/7 | 948.0 | 994.1 | 944.6 | 992.8 | +49.6 | +5.3 | 2,133,700 |
| 3/6 | 935.3 | 947.0 | 929.8 | 943.2 | +13.3 | +1.4 | 1,219,600 |
| 3/5 | 930.5 | 937.3 | 910.3 | 929.9 | -0.6 | -0.1 | 1,275,900 |
| 3/4 | 947.0 | 947.0 | 928.3 | 930.5 | -17.3 | -1.8 | 1,096,900 |
| 3/1 | 922.0 | 948.8 | 918.6 | 947.8 | +30.5 | +3.3 | 1,229,400 |
| 2/29 | 914.1 | 921.4 | 901.9 | 917.3 | +5.2 | +0.6 | 2,533,700 |
| 2/28 | 892.6 | 927.5 | 892.0 | 912.1 | +20.8 | +2.3 | 1,632,300 |
| 2/27 | 879.0 | 902.5 | 874.2 | 891.3 | +15.4 | +1.8 | 1,873,100 |
| 2/26 | 890.0 | 893.9 | 872.0 | 875.9 | -9.1 | -1.0 | 1,270,700 |
| 2/22 | 888.0 | 889.9 | 879.7 | 885.0 | -3.3 | -0.4 | 769,300 |
| 2/21 | 878.4 | 892.1 | 870.0 | 888.3 | +12.0 | +1.4 | 1,398,800 |
| 2/20 | 870.1 | 885.3 | 866.5 | 876.3 | +6.3 | +0.7 | 1,735,000 |
| 2/19 | 835.0 | 870.9 | 835.0 | 870.0 | +47.7 | +5.8 | 2,101,400 |
| 2/16 | 798.3 | 837.9 | 791.3 | 822.3 | +38.8 | +5.0 | 3,457,900 |
| 2/15 | 790.5 | 799.0 | 778.4 | 783.5 | +1.8 | +0.2 | 985,500 |
| 2/14 | 782.1 | 791.5 | 776.9 | 781.7 | +3.3 | +0.4 | 992,700 |
| 2/13 | 770.0 | 784.5 | 750.8 | 778.4 | +11.0 | +1.4 | 1,265,900 |
| 2/9 | 772.8 | 773.4 | 746.5 | 767.4 | -12.2 | -1.6 | 1,250,200 |
| 2/8 | 789.8 | 793.6 | 776.0 | 779.6 | -14.2 | -1.8 | 1,070,900 |
| 2/7 | 790.5 | 796.1 | 784.5 | 793.8 | -1.6 | -0.2 | 1,127,600 |
| 2/6 | 798.1 | 800.5 | 791.4 | 795.4 | -9.4 | -1.2 | 1,044,700 |
▶︎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