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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 489.0 | 490.0 | 434.0 | 436.0 | -52.0 | -10.7 | 14,824,000 |
| 12/03 | 479.0 | 504.0 | 473.0 | 488.0 | +11.0 | +2.3 | 15,764,000 |
| 12/02 | 448.0 | 489.0 | 433.0 | 477.0 | +30.0 | +6.7 | 14,240,000 |
| 12/01 | 443.0 | 465.0 | 433.0 | 447.0 | +8.0 | +1.8 | 11,131,000 |
| 11/12 | 453.0 | 457.0 | 431.0 | 439.0 | -11.0 | -2.4 | 11,956,000 |
| 11/11 | 433.0 | 473.0 | 430.0 | 450.0 | +11.0 | +2.5 | 13,333,000 |
| 11/10 | 464.0 | 472.0 | 426.0 | 439.0 | -38.0 | -8.0 | 10,729,000 |
| 11/09 | 428.0 | 480.0 | 420.0 | 477.0 | +53.0 | +12.5 | 14,182,000 |
| 11/08 | 432.0 | 443.0 | 395.0 | 424.0 | -4.0 | -0.9 | 19,029,000 |
| 11/07 | 456.0 | 477.0 | 427.0 | 428.0 | -23.0 | -5.1 | 15,870,000 |
| 11/06 | 454.0 | 455.0 | 409.0 | 451.0 | -2.0 | -0.4 | 17,574,000 |
| 11/05 | 488.0 | 494.0 | 441.0 | 453.0 | -29.0 | -6.0 | 14,113,000 |
| 11/04 | 482.0 | 491.0 | 462.0 | 482.0 | +3.0 | +0.6 | 18,031,000 |
| 11/03 | 520.0 | 526.0 | 422.0 | 479.0 | -39.0 | -7.5 | 22,560,000 |
| 11/02 | 475.0 | 530.0 | 465.0 | 518.0 | +48.0 | +10.2 | 18,255,000 |
| 11/01 | 462.0 | 487.0 | 460.0 | 470.0 | +16.0 | +3.5 | 17,966,000 |
| 10/12 | 429.0 | 465.0 | 426.0 | 454.0 | +21.0 | +4.9 | 23,382,000 |
| 10/11 | 414.0 | 452.0 | 405.0 | 433.0 | +19.0 | +4.6 | 16,945,000 |
| 10/10 | 437.0 | 461.0 | 398.0 | 414.0 | -22.0 | -5.1 | 19,045,000 |
| 10/09 | 458.0 | 481.0 | 435.0 | 436.0 | -20.0 | -4.4 | 19,236,000 |
| 10/08 | 492.0 | 496.0 | 451.0 | 456.0 | -39.0 | -7.9 | 14,944,000 |
| 10/07 | 495.0 | 515.0 | 479.0 | 495.0 | -6.0 | -1.2 | 12,784,000 |
| 10/06 | 490.0 | 513.0 | 487.0 | 501.0 | +12.0 | +2.5 | 13,958,000 |
| 10/05 | 521.0 | 523.0 | 484.0 | 489.0 | -40.0 | -7.6 | 17,546,000 |
| 10/04 | 522.0 | 550.0 | 515.0 | 529.0 | -3.0 | -0.6 | 18,992,000 |
| 10/03 | 494.0 | 534.0 | 492.0 | 532.0 | +38.0 | +7.7 | 13,310,000 |
| 10/02 | 520.0 | 530.0 | 491.0 | 494.0 | -28.0 | -5.4 | 13,464,000 |
| 10/01 | 545.0 | 569.0 | 518.0 | 522.0 | -18.0 | -3.3 | 13,649,000 |
| 09/12 | 548.0 | 584.0 | 538.0 | 540.0 | -12.0 | -2.2 | 16,509,000 |
| 09/11 | 533.0 | 573.0 | 528.0 | 552.0 | +9.0 | +1.7 | 23,637,000 |
▶︎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
