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
997
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 945.0 | 949.0 | 923.7 | 928.3 | -15.4 | -1.6 | 1,268,300 |
| 8/23 | 956.0 | 960.7 | 941.9 | 943.7 | -8.4 | -0.9 | 1,221,800 |
| 8/22 | 970.5 | 970.5 | 950.4 | 952.1 | -23.1 | -2.4 | 1,376,700 |
| 8/21 | 960.0 | 977.7 | 958.1 | 975.2 | -6.5 | -0.7 | 1,252,800 |
| 8/20 | 1,024.5 | 1,024.5 | 980.2 | 981.7 | -26.3 | -2.6 | 2,020,400 |
| 8/19 | 1,029.0 | 1,032.0 | 1,003.5 | 1,008.0 | -22.5 | -2.2 | 1,018,100 |
| 8/16 | 1,027.0 | 1,044.0 | 1,019.5 | 1,030.5 | +42.3 | +4.3 | 1,613,300 |
| 8/15 | 969.0 | 1,006.5 | 968.0 | 988.2 | +22.8 | +2.4 | 1,369,900 |
| 8/14 | 954.5 | 997.7 | 952.4 | 965.4 | +20.7 | +2.2 | 1,104,700 |
| 8/13 | 895.0 | 950.2 | 895.0 | 944.7 | +24.1 | +2.6 | 1,617,000 |
| 8/9 | 912.5 | 928.2 | 884.8 | 920.6 | +36.6 | +4.1 | 2,034,200 |
| 8/8 | 868.1 | 914.6 | 868.0 | 884.0 | -14.1 | -1.6 | 2,498,800 |
| 8/7 | 827.2 | 924.2 | 827.0 | 898.1 | +43.0 | +5.0 | 2,571,700 |
| 8/6 | 867.4 | 901.9 | 820.0 | 855.1 | +13.7 | +1.6 | 3,178,400 |
| 8/5 | 871.4 | 871.5 | 841.4 | 841.4 | -150.0 | -15.1 | 2,109,600 |
| 8/2 | 1,041.5 | 1,056.0 | 991.4 | 991.4 | -110.1 | -10.0 | 1,869,800 |
| 8/1 | 1,086.0 | 1,131.5 | 1,084.0 | 1,101.5 | +21.0 | +1.9 | 2,374,400 |
| 7/31 | 1,015.0 | 1,082.0 | 1,011.0 | 1,080.5 | +69.5 | +6.9 | 2,191,500 |
| 7/30 | 1,017.5 | 1,026.5 | 1,005.5 | 1,011.0 | -9.5 | -0.9 | 1,298,100 |
| 7/29 | 999.8 | 1,028.0 | 996.5 | 1,020.5 | +30.1 | +3.0 | 934,800 |
| 7/26 | 1,000.0 | 1,005.0 | 987.6 | 990.4 | -10.6 | -1.1 | 1,004,800 |
| 7/25 | 1,044.0 | 1,047.0 | 1,001.0 | 1,001.0 | -58.0 | -5.5 | 1,102,600 |
| 7/24 | 1,070.0 | 1,084.0 | 1,055.5 | 1,059.0 | -15.0 | -1.4 | 939,600 |
| 7/23 | 1,059.0 | 1,075.0 | 1,058.0 | 1,074.0 | +15.0 | +1.4 | 802,500 |
| 7/22 | 1,070.0 | 1,074.0 | 1,058.0 | 1,059.0 | -9.5 | -0.9 | 681,300 |
| 7/19 | 1,070.0 | 1,072.5 | 1,057.0 | 1,068.5 | -3.5 | -0.3 | 611,100 |
| 7/18 | 1,071.5 | 1,079.0 | 1,053.5 | 1,072.0 | -7.5 | -0.7 | 1,165,200 |
| 7/17 | 1,059.0 | 1,081.0 | 1,058.5 | 1,079.5 | +30.5 | +2.9 | 1,004,900 |
| 7/16 | 1,042.0 | 1,063.5 | 1,041.0 | 1,049.0 | +2.0 | +0.2 | 813,600 |
| 7/12 | 1,041.5 | 1,051.5 | 1,036.5 | 1,047.0 | +2.0 | +0.2 | 993,800 |
▶︎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
