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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 827.0 | 857.0 | 806.0 | 835.0 | +15.0 | +1.8 | 15,381,000 |
| 07/03 | 857.0 | 869.0 | 787.0 | 820.0 | -40.0 | -4.7 | 17,073,000 |
| 07/02 | 838.0 | 889.0 | 818.0 | 860.0 | +21.0 | +2.5 | 16,582,000 |
| 07/01 | 787.0 | 865.0 | 783.0 | 839.0 | +60.0 | +7.7 | 18,713,000 |
| 06/12 | 800.0 | 805.0 | 774.0 | 779.0 | -12.0 | -1.5 | 14,762,000 |
| 06/11 | 823.0 | 847.0 | 743.0 | 791.0 | -37.0 | -4.5 | 15,016,000 |
| 06/10 | 866.0 | 886.0 | 820.0 | 828.0 | -28.0 | -3.3 | 15,153,000 |
| 06/09 | 880.0 | 884.0 | 802.0 | 856.0 | -32.0 | -3.6 | 14,919,000 |
| 06/08 | 838.0 | 888.0 | 822.0 | 888.0 | +51.0 | +6.1 | 15,639,000 |
| 06/07 | 855.0 | 886.0 | 780.0 | 837.0 | -15.0 | -1.8 | 18,064,000 |
| 06/06 | 895.0 | 909.0 | 800.0 | 852.0 | -35.0 | -4.0 | 16,930,000 |
| 06/05 | 918.0 | 975.0 | 824.0 | 887.0 | -33.0 | -3.6 | 20,465,000 |
| 06/04 | 959.0 | 979.0 | 905.0 | 920.0 | -27.0 | -2.9 | 16,722,000 |
| 06/03 | 888.0 | 963.0 | 870.0 | 947.0 | +49.0 | +5.5 | 20,808,000 |
| 06/02 | 928.0 | 934.0 | 830.0 | 898.0 | -20.0 | -2.2 | 17,568,000 |
| 06/01 | 897.0 | 933.0 | 805.0 | 918.0 | +27.0 | +3.0 | 17,203,000 |
| 05/12 | 900.0 | 964.0 | 891.0 | 891.0 | -7.0 | -0.8 | 17,267,000 |
| 05/11 | 980.0 | 996.0 | 891.0 | 898.0 | -75.0 | -7.7 | 17,033,000 |
| 05/10 | 875.0 | 974.0 | 802.0 | 973.0 | +108.0 | +12.5 | 16,625,000 |
| 05/09 | 767.0 | 923.0 | 764.0 | 865.0 | +99.0 | +12.9 | 12,803,000 |
| 05/08 | 727.0 | 785.0 | 686.0 | 766.0 | +41.0 | +5.7 | 10,954,000 |
| 05/07 | 706.0 | 729.0 | 693.0 | 725.0 | +16.0 | +2.3 | 8,585,000 |
| 05/06 | 710.0 | 730.0 | 693.0 | 709.0 | -10.0 | -1.4 | 9,035,000 |
| 05/05 | 717.0 | 745.0 | 695.0 | 719.0 | +3.0 | +0.4 | 6,362,000 |
| 05/04 | 744.0 | 744.0 | 687.0 | 716.0 | -18.0 | -2.5 | 8,165,000 |
| 05/03 | 700.0 | 752.0 | 696.0 | 734.0 | +36.0 | +5.2 | 12,215,000 |
| 05/02 | 732.0 | 738.0 | 685.0 | 698.0 | -39.0 | -5.3 | 8,220,000 |
| 05/01 | 724.0 | 745.0 | 712.0 | 737.0 | +17.0 | +2.4 | 5,864,000 |
| 04/12 | 678.0 | 725.0 | 666.0 | 720.0 | +41.0 | +6.0 | 6,583,000 |
| 04/11 | 659.0 | 702.0 | 657.0 | 679.0 | +19.0 | +2.9 | 4,759,000 |
▶︎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
