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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 661.0 | 676.0 | 561.0 | 674.0 | +15.0 | +2.3 | 20,149,000 |
| 14/09 | 628.0 | 674.0 | 626.0 | 659.0 | +31.0 | +4.9 | 13,683,000 |
| 14/08 | 630.0 | 652.0 | 606.0 | 628.0 | -12.0 | -1.9 | 11,785,000 |
| 14/07 | 627.0 | 644.0 | 612.0 | 640.0 | +13.0 | +2.1 | 16,727,000 |
| 14/06 | 556.0 | 630.0 | 556.0 | 627.0 | +69.0 | +12.4 | 21,751,000 |
| 14/05 | 562.0 | 570.0 | 537.0 | 558.0 | 0 | 0.0 | 19,372,000 |
| 14/04 | 592.0 | 602.0 | 540.0 | 558.0 | -29.0 | -4.9 | 20,197,000 |
| 14/03 | 536.0 | 590.0 | 518.0 | 587.0 | +41.0 | +7.5 | 20,068,000 |
| 14/02 | 566.0 | 574.0 | 525.0 | 546.0 | -26.0 | -4.6 | 12,126,000 |
| 14/01 | 610.0 | 634.0 | 565.0 | 572.0 | -41.0 | -6.7 | 13,223,000 |
| 13/12 | 607.0 | 623.0 | 572.0 | 613.0 | +6.0 | +1.0 | 15,669,000 |
| 13/11 | 606.0 | 637.0 | 589.0 | 607.0 | +3.0 | +0.5 | 12,712,000 |
| 13/10 | 611.0 | 629.0 | 573.0 | 604.0 | -6.0 | -1.0 | 12,760,000 |
| 13/09 | 561.0 | 618.0 | 558.0 | 610.0 | +56.0 | +10.1 | 12,508,000 |
| 13/08 | 580.0 | 638.0 | 549.0 | 554.0 | -22.0 | -3.8 | 12,771,000 |
| 13/07 | 582.0 | 643.0 | 561.0 | 576.0 | -4.0 | -0.7 | 16,154,000 |
| 13/06 | 524.0 | 585.0 | 496.0 | 580.0 | +57.0 | +10.9 | 22,363,000 |
| 13/05 | 660.0 | 691.0 | 504.0 | 523.0 | -139.0 | -21.0 | 26,044,000 |
| 13/04 | 566.0 | 700.0 | 518.0 | 662.0 | +93.0 | +16.3 | 28,705,000 |
| 13/03 | 497.0 | 574.0 | 482.0 | 569.0 | +73.0 | +14.7 | 22,419,000 |
| 13/02 | 461.0 | 502.0 | 440.0 | 496.0 | +38.0 | +8.3 | 18,156,000 |
| 13/01 | 447.0 | 464.0 | 427.0 | 458.0 | +27.0 | +6.3 | 14,607,000 |
| 12/12 | 413.0 | 439.0 | 405.0 | 431.0 | +14.0 | +3.4 | 14,209,000 |
| 12/11 | 412.0 | 429.0 | 401.0 | 417.0 | +5.0 | +1.2 | 15,527,000 |
| 12/10 | 430.0 | 438.0 | 404.0 | 412.0 | -21.0 | -4.9 | 15,681,000 |
| 12/09 | 431.0 | 451.0 | 414.0 | 433.0 | +3.0 | +0.7 | 12,799,000 |
| 12/08 | 415.0 | 461.0 | 412.0 | 430.0 | +13.0 | +3.1 | 14,747,000 |
| 12/07 | 413.0 | 427.0 | 393.0 | 417.0 | +4.0 | +1.0 | 17,250,000 |
| 12/06 | 369.0 | 415.0 | 356.0 | 413.0 | +38.0 | +10.1 | 22,486,000 |
| 12/05 | 437.0 | 439.0 | 361.0 | 375.0 | -61.0 | -14.0 | 18,959,000 |
▶︎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
