！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
ー
円
(ー)
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) | 571.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,066.0 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,036.0 | 1,060.5 | 1,012.5 | 1,049.5 | -4.5 | -0.4 | 3,083,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 404.0 | 434.0 | 400.0 | 428.0 | +21.0 | +5.2 | 21,547,900 |
| 22/03 | 439.0 | 445.0 | 401.0 | 407.0 | -30.0 | -6.9 | 27,223,300 |
| 22/02 | 416.0 | 454.0 | 414.0 | 437.0 | +15.0 | +3.6 | 23,145,200 |
| 22/01 | 397.0 | 426.0 | 391.0 | 422.0 | +29.0 | +7.4 | 24,281,600 |
| 21/12 | 351.0 | 395.0 | 351.0 | 393.0 | +37.0 | +10.4 | 19,912,600 |
| 21/11 | 385.0 | 388.0 | 356.0 | 356.0 | -25.0 | -6.6 | 22,921,800 |
▶︎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