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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 494.0 | 546.0 | 471.0 | 543.0 | +43.0 | +8.6 | 29,649,000 |
| 09/09 | 530.0 | 536.0 | 474.0 | 500.0 | -34.0 | -6.4 | 16,873,000 |
| 09/08 | 548.0 | 558.0 | 510.0 | 534.0 | -20.0 | -3.6 | 14,127,000 |
| 09/07 | 545.0 | 554.0 | 504.0 | 554.0 | +8.0 | +1.5 | 17,077,000 |
| 09/06 | 544.0 | 576.0 | 530.0 | 546.0 | +6.0 | +1.1 | 21,198,000 |
| 09/05 | 577.0 | 601.0 | 527.0 | 540.0 | -40.0 | -6.9 | 22,745,000 |
| 09/04 | 584.0 | 618.0 | 572.0 | 580.0 | +9.0 | +1.6 | 28,509,000 |
| 09/03 | 520.0 | 612.0 | 510.0 | 571.0 | +24.0 | +4.4 | 31,904,000 |
| 09/02 | 497.0 | 548.0 | 480.0 | 547.0 | +36.0 | +7.1 | 20,014,000 |
| 09/01 | 521.0 | 521.0 | 472.0 | 511.0 | 0 | 0.0 | 14,232,000 |
| 08/12 | 470.0 | 514.0 | 437.0 | 511.0 | +23.0 | +4.7 | 17,897,000 |
| 08/11 | 512.0 | 525.0 | 431.0 | 488.0 | +12.0 | +2.5 | 21,999,000 |
| 08/10 | 566.0 | 585.0 | 400.0 | 476.0 | -75.0 | -13.6 | 35,194,000 |
| 08/09 | 627.0 | 638.0 | 543.0 | 551.0 | -86.0 | -13.5 | 23,949,000 |
| 08/08 | 687.0 | 690.0 | 607.0 | 637.0 | -60.0 | -8.6 | 22,845,000 |
| 08/07 | 688.0 | 706.0 | 634.0 | 697.0 | +9.0 | +1.3 | 30,798,000 |
| 08/06 | 720.0 | 747.0 | 667.0 | 688.0 | -42.0 | -5.8 | 31,704,000 |
| 08/05 | 677.0 | 737.0 | 662.0 | 730.0 | +44.0 | +6.4 | 28,056,000 |
| 08/04 | 633.0 | 695.0 | 633.0 | 686.0 | +53.0 | +8.4 | 26,602,000 |
| 08/03 | 673.0 | 707.0 | 621.0 | 633.0 | -60.0 | -8.7 | 30,505,000 |
| 08/02 | 719.0 | 748.0 | 678.0 | 693.0 | -36.0 | -4.9 | 20,800,000 |
| 08/01 | 760.0 | 760.0 | 643.0 | 729.0 | -25.0 | -3.3 | 26,048,000 |
| 07/12 | 884.0 | 888.0 | 751.0 | 754.0 | -123.0 | -14.0 | 22,116,000 |
| 07/11 | 875.0 | 905.0 | 813.0 | 877.0 | -1.0 | -0.1 | 32,956,000 |
| 07/10 | 835.0 | 900.0 | 788.0 | 878.0 | +51.0 | +6.2 | 29,220,000 |
| 07/09 | 890.0 | 895.0 | 748.0 | 827.0 | -69.0 | -7.7 | 25,390,000 |
| 07/08 | 866.0 | 940.0 | 764.0 | 896.0 | +28.0 | +3.2 | 39,562,000 |
| 07/07 | 865.0 | 918.0 | 846.0 | 868.0 | +1.0 | +0.1 | 26,995,000 |
| 07/06 | 930.0 | 940.0 | 847.0 | 867.0 | -62.0 | -6.7 | 26,825,000 |
| 07/05 | 844.0 | 950.0 | 837.0 | 929.0 | +94.0 | +11.3 | 48,133,000 |
▶︎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
