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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,055.0 | 1,059.0 | 1,042.5 | 1,045.0 | -5.0 | -0.5 | 875,400 |
| 7/10 | 1,047.0 | 1,053.0 | 1,040.0 | 1,050.0 | +5.0 | +0.5 | 1,063,800 |
| 7/9 | 1,050.0 | 1,056.0 | 1,044.5 | 1,045.0 | -1.5 | -0.1 | 1,017,600 |
| 7/8 | 1,045.5 | 1,053.0 | 1,038.5 | 1,046.5 | -3.5 | -0.3 | 1,145,900 |
| 7/5 | 1,061.0 | 1,068.0 | 1,050.0 | 1,050.0 | -5.5 | -0.5 | 873,500 |
| 7/4 | 1,052.0 | 1,060.5 | 1,045.0 | 1,055.5 | +4.5 | +0.4 | 817,900 |
| 7/3 | 1,065.5 | 1,070.0 | 1,045.0 | 1,051.0 | -15.0 | -1.4 | 849,600 |
| 7/2 | 1,055.0 | 1,072.5 | 1,052.0 | 1,066.0 | +11.0 | +1.0 | 1,105,200 |
| 7/1 | 1,058.0 | 1,058.0 | 1,034.0 | 1,055.0 | +5.5 | +0.5 | 1,009,400 |
| 6/28 | 1,045.0 | 1,057.0 | 1,044.0 | 1,049.5 | +8.0 | +0.8 | 763,700 |
| 6/27 | 1,040.5 | 1,050.0 | 1,038.0 | 1,041.5 | +1.0 | +0.1 | 879,700 |
| 6/26 | 1,024.0 | 1,041.0 | 1,017.0 | 1,040.5 | +11.0 | +1.1 | 1,027,400 |
| 6/25 | 1,018.0 | 1,030.0 | 1,011.5 | 1,029.5 | +25.0 | +2.5 | 1,092,700 |
| 6/24 | 1,011.0 | 1,012.0 | 990.0 | 1,004.5 | -7.5 | -0.7 | 1,436,300 |
| 6/21 | 1,014.5 | 1,021.5 | 1,007.5 | 1,012.0 | +6.0 | +0.6 | 1,350,100 |
| 6/20 | 1,013.0 | 1,016.5 | 998.4 | 1,006.0 | -11.0 | -1.1 | 751,800 |
| 6/19 | 1,010.0 | 1,036.5 | 1,010.0 | 1,017.0 | +11.5 | +1.1 | 1,248,000 |
| 6/18 | 1,010.0 | 1,010.0 | 995.5 | 1,005.5 | +10.6 | +1.1 | 871,500 |
| 6/17 | 1,009.0 | 1,018.0 | 987.3 | 994.9 | -7.1 | -0.7 | 1,091,600 |
| 6/14 | 999.0 | 1,009.5 | 993.0 | 1,002.0 | -1.5 | -0.2 | 1,702,800 |
| 6/13 | 1,018.0 | 1,023.5 | 998.1 | 1,003.5 | -13.5 | -1.3 | 835,800 |
| 6/12 | 1,010.0 | 1,020.5 | 1,005.5 | 1,017.0 | -2.0 | -0.2 | 1,036,700 |
| 6/11 | 1,033.0 | 1,038.0 | 1,018.0 | 1,019.0 | -6.0 | -0.6 | 987,200 |
| 6/10 | 1,015.0 | 1,032.0 | 1,015.0 | 1,025.0 | +13.5 | +1.3 | 882,500 |
| 6/7 | 1,018.0 | 1,034.5 | 1,007.0 | 1,011.5 | -4.0 | -0.4 | 991,900 |
| 6/6 | 1,024.5 | 1,034.5 | 1,011.0 | 1,015.5 | -3.0 | -0.3 | 1,520,200 |
| 6/5 | 1,015.0 | 1,029.5 | 1,005.5 | 1,018.5 | -18.0 | -1.7 | 1,953,000 |
| 6/4 | 1,068.0 | 1,076.0 | 1,031.0 | 1,036.5 | -42.0 | -3.9 | 1,917,700 |
| 6/3 | 1,097.0 | 1,097.0 | 1,078.5 | 1,078.5 | -8.0 | -0.7 | 1,335,300 |
| 5/31 | 1,074.5 | 1,091.5 | 1,071.0 | 1,086.5 | +19.0 | +1.8 | 1,575,800 |
▶︎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
