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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 630.0 | 680.0 | 594.0 | 658.0 | +29.0 | +4.6 | 33,454,700 |
| 17/03 | 710.0 | 724.0 | 629.0 | 629.0 | -81.0 | -11.4 | 29,408,000 |
| 17/02 | 659.0 | 732.0 | 656.0 | 710.0 | +43.0 | +6.5 | 20,910,400 |
| 17/01 | 691.0 | 710.0 | 648.0 | 667.0 | -11.0 | -1.6 | 24,147,600 |
| 16/12 | 620.0 | 725.0 | 615.0 | 678.0 | +65.0 | +10.6 | 38,651,900 |
| 16/11 | 572.0 | 619.0 | 531.0 | 613.0 | +40.0 | +7.0 | 38,748,100 |
| 16/10 | 531.0 | 579.0 | 519.0 | 573.0 | +50.0 | +9.6 | 32,389,200 |
| 16/09 | 545.0 | 567.0 | 501.0 | 523.0 | -24.0 | -4.4 | 28,241,600 |
| 16/08 | 477.0 | 548.0 | 456.0 | 547.0 | +62.0 | +12.8 | 31,698,100 |
| 16/07 | 447.0 | 495.0 | 417.0 | 485.0 | +41.0 | +9.2 | 31,733,500 |
| 16/06 | 487.0 | 498.0 | 417.0 | 444.0 | -46.0 | -9.4 | 38,629,700 |
| 16/05 | 475.0 | 500.0 | 447.0 | 490.0 | +5.0 | +1.0 | 35,222,200 |
| 16/04 | 484.0 | 549.0 | 434.0 | 485.0 | 0 | 0.0 | 35,962,700 |
| 16/03 | 516.0 | 549.0 | 483.0 | 485.0 | -33.0 | -6.4 | 36,754,000 |
| 16/02 | 656.0 | 659.0 | 465.0 | 518.0 | -148.0 | -22.2 | 36,317,000 |
| 16/01 | 739.0 | 747.0 | 624.0 | 666.0 | -79.0 | -10.6 | 23,360,000 |
| 15/12 | 744.0 | 756.0 | 703.0 | 745.0 | 0 | 0.0 | 26,336,000 |
| 15/11 | 815.0 | 832.0 | 740.0 | 745.0 | -85.0 | -10.2 | 22,781,000 |
| 15/10 | 846.0 | 862.0 | 790.0 | 830.0 | -15.0 | -1.8 | 19,062,000 |
| 15/09 | 839.0 | 866.0 | 775.0 | 845.0 | +7.0 | +0.8 | 22,041,000 |
| 15/08 | 963.0 | 997.0 | 780.0 | 838.0 | -125.0 | -13.0 | 20,547,000 |
| 15/07 | 930.0 | 969.0 | 856.0 | 963.0 | +39.0 | +4.2 | 20,353,000 |
| 15/06 | 935.0 | 985.0 | 904.0 | 924.0 | -20.0 | -2.1 | 29,035,000 |
| 15/05 | 931.0 | 978.0 | 906.0 | 944.0 | +7.0 | +0.8 | 21,844,000 |
| 15/04 | 850.0 | 970.0 | 842.0 | 937.0 | +89.0 | +10.5 | 22,219,000 |
| 15/03 | 890.0 | 938.0 | 848.0 | 848.0 | -47.0 | -5.3 | 26,578,000 |
| 15/02 | 772.0 | 906.0 | 765.0 | 895.0 | +113.0 | +14.5 | 22,533,000 |
| 15/01 | 776.0 | 792.0 | 713.0 | 782.0 | +3.0 | +0.4 | 18,137,000 |
| 14/12 | 732.0 | 791.0 | 707.0 | 779.0 | +53.0 | +7.3 | 23,829,000 |
| 14/11 | 715.0 | 742.0 | 678.0 | 726.0 | +52.0 | +7.7 | 23,888,000 |
▶︎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
