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
1,010.5
円
(14:12)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,011.5 | 1,022.0 | 1,005.5 | 1,010.0 | +10.2 | +1.0 | 709,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 969.8 | 1,007.5 | 962.2 | 999.8 | +31.2 | +3.2 | 7,442,500 |
| 11/15 | 912.9 | 978.8 | 912.0 | 968.6 | +61.3 | +6.8 | 10,293,800 |
| 11/8 | 842.0 | 931.5 | 832.4 | 907.3 | +61.3 | +7.3 | 7,270,600 |
| 11/1 | 818.0 | 860.9 | 815.3 | 846.0 | +16.9 | +2.0 | 7,619,500 |
| 10/25 | 866.6 | 871.0 | 812.0 | 829.1 | -41.9 | -4.8 | 5,630,300 |
| 10/18 | 860.7 | 877.5 | 848.0 | 871.0 | +22.4 | +2.6 | 4,036,600 |
| 10/11 | 866.5 | 882.2 | 834.3 | 848.6 | +0.4 | +0.1 | 6,502,700 |
| 10/4 | 852.7 | 866.6 | 829.1 | 848.2 | +25.5 | +3.1 | 7,645,500 |
| 9/27 | 843.6 | 853.9 | 817.3 | 822.7 | -15.8 | -1.9 | 6,217,700 |
| 9/20 | 822.0 | 854.2 | 786.3 | 838.5 | +18.1 | +2.2 | 7,583,900 |
| 9/13 | 836.3 | 863.3 | 815.3 | 820.4 | -45.9 | -5.3 | 8,513,800 |
| 9/6 | 910.5 | 929.6 | 855.8 | 866.3 | -51.8 | -5.6 | 8,209,600 |
| 8/30 | 945.0 | 952.0 | 908.1 | 918.1 | -25.6 | -2.7 | 6,471,800 |
| 8/23 | 1,029.0 | 1,032.0 | 941.9 | 943.7 | -86.8 | -8.4 | 6,889,800 |
| 8/16 | 895.0 | 1,044.0 | 895.0 | 1,030.5 | +109.9 | +11.9 | 5,704,900 |
| 8/9 | 871.4 | 928.2 | 820.0 | 920.6 | -70.8 | -7.1 | 12,392,700 |
| 8/2 | 999.8 | 1,131.5 | 991.4 | 991.4 | +1.0 | +0.1 | 8,668,600 |
| 7/26 | 1,070.0 | 1,084.0 | 987.6 | 990.4 | -78.1 | -7.3 | 4,530,800 |
| 7/19 | 1,042.0 | 1,081.0 | 1,041.0 | 1,068.5 | +21.5 | +2.1 | 3,594,800 |
| 7/12 | 1,045.5 | 1,059.0 | 1,036.5 | 1,047.0 | -3.0 | -0.3 | 5,096,500 |
| 7/5 | 1,058.0 | 1,072.5 | 1,034.0 | 1,050.0 | +0.5 | +0.1 | 4,655,600 |
| 6/28 | 1,011.0 | 1,057.0 | 990.0 | 1,049.5 | +37.5 | +3.7 | 5,199,800 |
| 6/21 | 1,009.0 | 1,036.5 | 987.3 | 1,012.0 | +10.0 | +1.0 | 5,313,000 |
| 6/14 | 1,015.0 | 1,038.0 | 993.0 | 1,002.0 | -9.5 | -0.9 | 5,445,000 |
| 6/7 | 1,097.0 | 1,097.0 | 1,005.5 | 1,011.5 | -75.0 | -6.9 | 7,718,100 |
| 5/31 | 1,047.0 | 1,091.5 | 1,038.0 | 1,086.5 | +49.5 | +4.8 | 5,957,200 |
| 5/24 | 1,031.0 | 1,064.0 | 1,030.0 | 1,037.0 | -3.0 | -0.3 | 4,923,000 |
| 5/17 | 1,060.0 | 1,107.5 | 1,018.5 | 1,040.0 | -21.0 | -2.0 | 6,984,100 |
| 5/10 | 1,049.5 | 1,065.5 | 1,025.0 | 1,061.0 | +11.5 | +1.1 | 3,952,100 |
| 5/2 | 1,040.5 | 1,060.5 | 1,012.5 | 1,049.5 | -1.5 | -0.1 | 3,305,800 |
▶︎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
