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
1,010.1
円
(14:10)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 842.6 | 1,022.0 | 832.4 | 1,011.0 | +164.2 | +19.4 | 26,500,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 844.7 | 882.2 | 812.0 | 846.8 | +6.3 | +0.8 | 28,707,400 |
| 24/09 | 910.5 | 929.6 | 786.3 | 840.5 | -77.6 | -8.5 | 32,462,700 |
| 24/08 | 1,086.0 | 1,131.5 | 820.0 | 918.1 | -162.4 | -15.0 | 35,703,400 |
| 24/07 | 1,058.0 | 1,084.0 | 987.6 | 1,080.5 | +31.0 | +3.0 | 22,302,100 |
| 24/06 | 1,097.0 | 1,097.0 | 987.3 | 1,049.5 | -37.0 | -3.4 | 23,675,900 |
| 24/05 | 1,036.0 | 1,107.5 | 1,012.5 | 1,086.5 | +32.5 | +3.1 | 23,884,700 |
| 24/04 | 1,045.0 | 1,060.5 | 961.1 | 1,054.0 | +14.0 | +1.4 | 23,389,800 |
| 24/03 | 922.0 | 1,066.0 | 910.3 | 1,040.0 | +122.7 | +13.4 | 33,626,300 |
| 24/02 | 799.1 | 927.5 | 746.5 | 917.3 | +108.7 | +13.4 | 27,689,400 |
| 24/01 | 781.9 | 821.2 | 759.2 | 808.6 | +22.9 | +2.9 | 18,459,900 |
| 23/12 | 801.1 | 851.0 | 747.0 | 785.7 | -15.4 | -1.9 | 21,872,500 |
| 23/11 | 865.5 | 902.0 | 761.3 | 801.1 | -52.3 | -6.1 | 33,585,300 |
| 23/10 | 829.2 | 859.3 | 792.0 | 853.4 | +28.5 | +3.5 | 34,886,200 |
| 23/09 | 785.0 | 923.3 | 783.0 | 824.9 | +39.6 | +5.0 | 43,243,200 |
| 23/08 | 730.0 | 795.5 | 706.9 | 785.3 | +53.4 | +7.3 | 28,596,100 |
| 23/07 | 624.9 | 743.6 | 623.1 | 731.9 | +107.5 | +17.2 | 26,255,200 |
| 23/06 | 583.0 | 638.9 | 581.0 | 624.4 | +37.4 | +6.4 | 26,726,200 |
| 23/05 | 596.0 | 616.0 | 571.0 | 587.0 | -19.0 | -3.1 | 29,376,300 |
| 23/04 | 581.0 | 612.0 | 559.0 | 606.0 | +31.0 | +5.4 | 27,545,700 |
| 23/03 | 614.0 | 657.0 | 545.0 | 575.0 | -41.0 | -6.7 | 55,710,700 |
| 23/02 | 563.0 | 632.0 | 532.0 | 616.0 | +53.0 | +9.4 | 37,790,100 |
| 23/01 | 549.0 | 598.0 | 528.0 | 563.0 | +14.0 | +2.6 | 45,134,200 |
| 22/12 | 521.0 | 560.0 | 475.0 | 549.0 | +30.0 | +5.8 | 41,302,400 |
| 22/11 | 475.0 | 548.0 | 465.0 | 519.0 | +45.0 | +9.5 | 35,442,700 |
| 22/10 | 475.0 | 504.0 | 463.0 | 474.0 | -5.0 | -1.0 | 23,502,800 |
| 22/09 | 476.0 | 507.0 | 463.0 | 479.0 | +1.0 | +0.2 | 19,171,900 |
| 22/08 | 496.0 | 497.0 | 464.0 | 478.0 | -16.0 | -3.2 | 18,768,500 |
| 22/07 | 495.0 | 510.0 | 480.0 | 494.0 | -6.0 | -1.2 | 22,002,800 |
| 22/06 | 457.0 | 504.0 | 456.0 | 500.0 | +51.0 | +11.4 | 33,692,800 |
| 22/05 | 441.0 | 464.0 | 420.0 | 449.0 | +21.0 | +4.9 | 28,028,200 |
▶︎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
