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
取引時間外
(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) |
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 | 994.9 | +148.1 | +17.5 | 27,721,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 397.0 | 408.0 | 375.0 | 381.0 | -18.0 | -4.5 | 22,229,600 |
| 21/09 | 376.0 | 412.0 | 375.0 | 399.0 | +20.0 | +5.3 | 25,678,900 |
| 21/08 | 360.0 | 386.0 | 355.0 | 379.0 | +25.0 | +7.1 | 19,439,900 |
| 21/07 | 361.0 | 367.0 | 344.0 | 354.0 | -4.0 | -1.1 | 22,634,600 |
| 21/06 | 371.0 | 376.0 | 353.0 | 358.0 | -13.0 | -3.5 | 21,781,500 |
| 21/05 | 385.0 | 404.0 | 365.0 | 371.0 | -2.0 | -0.5 | 22,045,100 |
| 21/04 | 402.0 | 407.0 | 363.0 | 373.0 | -30.0 | -7.4 | 18,616,300 |
| 21/03 | 351.0 | 443.0 | 351.0 | 403.0 | +52.0 | +14.8 | 30,722,900 |
| 21/02 | 339.0 | 381.0 | 338.0 | 351.0 | +16.0 | +4.8 | 16,297,600 |
| 21/01 | 345.0 | 364.0 | 334.0 | 335.0 | -8.0 | -2.3 | 22,392,600 |
| 20/12 | 373.0 | 385.0 | 331.0 | 343.0 | -28.0 | -7.6 | 31,123,900 |
| 20/11 | 389.0 | 410.0 | 371.0 | 371.0 | -13.0 | -3.4 | 23,758,600 |
| 20/10 | 417.0 | 427.0 | 384.0 | 384.0 | -29.0 | -7.0 | 17,044,700 |
| 20/09 | 407.0 | 447.0 | 404.0 | 413.0 | +3.0 | +0.7 | 21,275,800 |
| 20/08 | 398.0 | 431.0 | 392.0 | 410.0 | +20.0 | +5.1 | 17,087,900 |
| 20/07 | 412.0 | 424.0 | 390.0 | 390.0 | -19.0 | -4.7 | 16,776,300 |
| 20/06 | 397.0 | 436.0 | 390.0 | 409.0 | +11.0 | +2.8 | 23,017,400 |
| 20/05 | 383.0 | 409.0 | 336.0 | 398.0 | +13.0 | +3.4 | 19,590,500 |
| 20/04 | 380.0 | 399.0 | 345.0 | 385.0 | -6.0 | -1.5 | 23,261,000 |
| 20/03 | 361.0 | 409.0 | 283.0 | 391.0 | +22.0 | +6.0 | 40,803,800 |
| 20/02 | 415.0 | 446.0 | 365.0 | 369.0 | -54.0 | -12.8 | 16,074,600 |
| 20/01 | 465.0 | 474.0 | 411.0 | 423.0 | -55.0 | -11.5 | 14,383,300 |
| 19/12 | 472.0 | 507.0 | 460.0 | 478.0 | +8.0 | +1.7 | 17,461,200 |
| 19/11 | 466.0 | 494.0 | 454.0 | 470.0 | 0 | 0.0 | 20,753,200 |
▶︎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
