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
986.9
円
(09:04)
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 | 994.6 | +147.8 | +17.5 | 27,839,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 685.0 | 714.0 | 654.0 | 660.0 | -22.0 | -3.2 | 6,131,000 |
| 04/09 | 721.0 | 733.0 | 680.0 | 682.0 | -33.0 | -4.6 | 5,424,000 |
| 04/08 | 708.0 | 722.0 | 681.0 | 715.0 | +10.0 | +1.4 | 6,727,000 |
| 04/07 | 725.0 | 725.0 | 657.0 | 705.0 | -19.0 | -2.6 | 7,518,000 |
| 04/06 | 665.0 | 724.0 | 636.0 | 724.0 | +61.0 | +9.2 | 7,924,000 |
| 04/05 | 700.0 | 700.0 | 590.0 | 663.0 | -27.0 | -3.9 | 6,510,000 |
| 04/04 | 696.0 | 744.0 | 672.0 | 690.0 | +1.0 | +0.2 | 7,762,000 |
| 04/03 | 595.0 | 700.0 | 590.0 | 689.0 | +95.0 | +16.0 | 10,287,000 |
| 04/02 | 564.0 | 604.0 | 555.0 | 594.0 | +31.0 | +5.5 | 4,732,000 |
| 04/01 | 574.0 | 583.0 | 550.0 | 563.0 | -6.0 | -1.1 | 5,320,000 |
| 03/12 | 516.0 | 588.0 | 503.0 | 569.0 | +45.0 | +8.6 | 9,323,000 |
| 03/11 | 520.0 | 549.0 | 502.0 | 524.0 | +7.0 | +1.4 | 4,104,000 |
| 03/10 | 503.0 | 550.0 | 486.0 | 517.0 | +16.0 | +3.2 | 5,837,000 |
| 03/09 | 448.0 | 545.0 | 448.0 | 501.0 | +54.0 | +12.1 | 7,402,000 |
| 03/08 | 464.0 | 475.0 | 441.0 | 447.0 | -13.0 | -2.8 | 5,218,000 |
| 03/07 | 449.0 | 470.0 | 437.0 | 460.0 | +7.0 | +1.6 | 8,436,000 |
| 03/06 | 403.0 | 459.0 | 398.0 | 453.0 | +51.0 | +12.7 | 7,584,000 |
| 03/05 | 395.0 | 420.0 | 392.0 | 402.0 | +7.0 | +1.8 | 11,539,000 |
| 03/04 | 396.0 | 407.0 | 390.0 | 395.0 | -3.0 | -0.8 | 9,857,000 |
| 03/03 | 438.0 | 461.0 | 398.0 | 398.0 | -41.0 | -9.3 | 8,298,000 |
| 03/02 | 445.0 | 478.0 | 435.0 | 439.0 | -8.0 | -1.8 | 4,507,000 |
| 03/01 | 503.0 | 517.0 | 447.0 | 447.0 | -46.0 | -9.3 | 5,183,000 |
| 02/12 | 541.0 | 541.0 | 462.0 | 493.0 | -48.0 | -8.9 | 8,094,000 |
| 02/11 | 563.0 | 568.0 | 512.0 | 541.0 | -21.0 | -3.7 | 5,254,000 |
| 02/10 | 546.0 | 570.0 | 519.0 | 562.0 | +16.0 | +2.9 | 5,280,000 |
| 02/09 | 500.0 | 578.0 | 449.0 | 546.0 | +31.0 | +6.0 | 6,502,000 |
| 02/08 | 539.0 | 568.0 | 495.0 | 515.0 | -26.0 | -4.8 | 4,888,000 |
| 02/07 | 578.0 | 600.0 | 530.0 | 541.0 | -17.0 | -3.1 | 5,474,000 |
| 02/06 | 589.0 | 598.0 | 556.0 | 558.0 | -24.0 | -4.1 | 6,209,000 |
| 02/05 | 588.0 | 609.0 | 580.0 | 582.0 | -5.0 | -0.9 | 3,241,000 |
▶︎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
