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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,059.0 | 1,073.5 | 1,046.5 | 1,067.5 | +2.0 | +0.2 | 1,193,300 |
| 5/29 | 1,069.0 | 1,085.5 | 1,059.5 | 1,065.5 | +1.0 | +0.1 | 1,561,700 |
| 5/28 | 1,052.0 | 1,074.0 | 1,047.0 | 1,064.5 | +12.0 | +1.1 | 949,100 |
| 5/27 | 1,047.0 | 1,054.0 | 1,038.0 | 1,052.5 | +15.5 | +1.5 | 677,300 |
| 5/24 | 1,033.5 | 1,048.5 | 1,031.0 | 1,037.0 | -7.5 | -0.7 | 747,200 |
| 5/23 | 1,052.0 | 1,056.0 | 1,033.5 | 1,044.5 | -5.5 | -0.5 | 905,900 |
| 5/22 | 1,046.0 | 1,064.0 | 1,044.5 | 1,050.0 | +2.5 | +0.2 | 1,075,200 |
| 5/21 | 1,044.0 | 1,056.5 | 1,037.5 | 1,047.5 | -0.5 | -0.1 | 1,039,400 |
| 5/20 | 1,031.0 | 1,053.5 | 1,030.0 | 1,048.0 | +8.0 | +0.8 | 1,155,300 |
| 5/17 | 1,022.0 | 1,045.0 | 1,018.5 | 1,040.0 | +10.0 | +1.0 | 803,100 |
| 5/16 | 1,050.5 | 1,055.0 | 1,021.0 | 1,030.0 | -26.0 | -2.5 | 1,059,100 |
| 5/15 | 1,058.0 | 1,071.0 | 1,043.5 | 1,056.0 | -12.0 | -1.1 | 1,408,300 |
| 5/14 | 1,083.5 | 1,090.5 | 1,057.0 | 1,068.0 | -28.0 | -2.6 | 1,380,900 |
| 5/13 | 1,060.0 | 1,107.5 | 1,049.5 | 1,096.0 | +35.0 | +3.3 | 2,332,700 |
| 5/10 | 1,049.0 | 1,065.5 | 1,042.0 | 1,061.0 | +12.0 | +1.1 | 1,366,100 |
| 5/9 | 1,050.0 | 1,060.0 | 1,041.5 | 1,049.0 | +10.0 | +1.0 | 982,100 |
| 5/8 | 1,030.0 | 1,045.0 | 1,025.0 | 1,039.0 | +7.0 | +0.7 | 793,900 |
| 5/7 | 1,049.5 | 1,049.5 | 1,030.0 | 1,032.0 | -17.5 | -1.7 | 810,000 |
| 5/2 | 1,044.0 | 1,060.5 | 1,041.0 | 1,049.5 | +10.0 | +1.0 | 1,015,400 |
| 5/1 | 1,036.0 | 1,044.0 | 1,012.5 | 1,039.5 | -14.5 | -1.4 | 1,052,900 |
| 4/30 | 1,040.5 | 1,055.5 | 1,020.5 | 1,054.0 | +3.0 | +0.3 | 1,237,500 |
| 4/26 | 1,040.0 | 1,057.5 | 1,036.0 | 1,051.0 | +18.5 | +1.8 | 1,530,800 |
| 4/25 | 1,024.0 | 1,046.5 | 1,021.0 | 1,032.5 | -2.5 | -0.2 | 938,400 |
| 4/24 | 1,035.0 | 1,060.5 | 1,030.5 | 1,035.0 | -3.5 | -0.3 | 1,294,300 |
| 4/23 | 1,041.0 | 1,051.0 | 1,033.5 | 1,038.5 | +5.0 | +0.5 | 958,500 |
| 4/22 | 1,028.0 | 1,043.0 | 1,008.5 | 1,033.5 | +21.0 | +2.1 | 1,282,200 |
| 4/19 | 1,034.5 | 1,035.0 | 991.0 | 1,012.5 | -12.0 | -1.2 | 1,511,200 |
| 4/18 | 973.0 | 1,047.5 | 970.0 | 1,024.5 | +61.7 | +6.4 | 2,452,900 |
| 4/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4 | 783,500 |
| 4/16 | 1,005.0 | 1,012.0 | 982.0 | 986.7 | -27.8 | -2.7 | 1,139,500 |
▶︎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
