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) |
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 | 29,647,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 439.0 | 483.0 | 424.0 | 470.0 | +30.0 | +6.8 | 27,831,700 |
| 19/09 | 388.0 | 460.0 | 385.0 | 440.0 | +58.0 | +15.2 | 27,774,500 |
| 19/08 | 423.0 | 423.0 | 368.0 | 382.0 | -29.0 | -7.1 | 24,759,600 |
| 19/07 | 447.0 | 456.0 | 409.0 | 411.0 | -28.0 | -6.4 | 23,763,600 |
| 19/06 | 445.0 | 479.0 | 435.0 | 439.0 | -14.0 | -3.1 | 25,048,800 |
| 19/05 | 452.0 | 462.0 | 429.0 | 453.0 | +7.0 | +1.6 | 25,825,000 |
| 19/04 | 467.0 | 484.0 | 445.0 | 446.0 | -13.0 | -2.8 | 41,365,100 |
| 19/03 | 463.0 | 476.0 | 443.0 | 459.0 | -4.0 | -0.9 | 27,109,500 |
| 19/02 | 477.0 | 480.0 | 430.0 | 463.0 | -19.0 | -3.9 | 20,817,200 |
| 19/01 | 443.0 | 483.0 | 441.0 | 482.0 | +31.0 | +6.9 | 22,187,100 |
| 18/12 | 526.0 | 527.0 | 417.0 | 451.0 | -70.0 | -13.4 | 26,829,600 |
| 18/11 | 477.0 | 527.0 | 476.0 | 521.0 | +43.0 | +9.0 | 26,966,800 |
| 18/10 | 513.0 | 535.0 | 455.0 | 478.0 | -43.0 | -8.3 | 37,616,500 |
| 18/09 | 495.0 | 539.0 | 464.0 | 521.0 | +25.0 | +5.0 | 28,904,000 |
| 18/08 | 492.0 | 509.0 | 468.0 | 496.0 | +4.0 | +0.8 | 40,396,200 |
| 18/07 | 470.0 | 517.0 | 444.0 | 492.0 | +18.0 | +3.8 | 52,670,300 |
| 18/06 | 478.0 | 524.0 | 467.0 | 474.0 | -9.0 | -1.9 | 55,270,000 |
| 18/05 | 560.0 | 574.0 | 472.0 | 483.0 | -96.0 | -16.6 | 87,480,400 |
| 18/04 | 566.0 | 596.0 | 536.0 | 579.0 | +9.0 | +1.6 | 47,710,000 |
| 18/03 | 643.0 | 643.0 | 558.0 | 570.0 | -79.0 | -12.2 | 41,093,000 |
| 18/02 | 652.0 | 695.0 | 608.0 | 649.0 | +3.0 | +0.5 | 26,449,100 |
| 18/01 | 659.0 | 698.0 | 645.0 | 646.0 | -1.0 | -0.2 | 21,926,800 |
| 17/12 | 650.0 | 677.0 | 619.0 | 647.0 | +7.0 | +1.1 | 23,851,400 |
| 17/11 | 711.0 | 712.0 | 615.0 | 640.0 | -66.0 | -9.4 | 27,415,300 |
| 17/10 | 705.0 | 746.0 | 684.0 | 706.0 | +3.0 | +0.4 | 25,566,100 |
| 17/09 | 678.0 | 710.0 | 629.0 | 703.0 | +33.0 | +4.9 | 21,865,700 |
| 17/08 | 703.0 | 736.0 | 643.0 | 670.0 | -31.0 | -4.4 | 28,361,800 |
| 17/07 | 711.0 | 739.0 | 701.0 | 701.0 | -12.0 | -1.7 | 19,062,300 |
| 17/06 | 638.0 | 720.0 | 637.0 | 713.0 | +76.0 | +11.9 | 29,949,000 |
| 17/05 | 653.0 | 685.0 | 635.0 | 637.0 | -21.0 | -3.2 | 25,776,100 |
▶︎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
