！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,066.0 (24/03/08) | 571.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,066.0 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,040.5 | 1,060.5 | 1,012.5 | 1,049.5 | -1.5 | -0.1 | 4,321,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,028.0 | 1,060.5 | 1,008.5 | 1,051.0 | +38.5 | +3.8 | 6,004,200 |
| 4/19 | 1,013.5 | 1,047.5 | 961.1 | 1,012.5 | -12.5 | -1.2 | 6,471,100 |
| 4/12 | 998.7 | 1,026.5 | 981.5 | 1,025.0 | +25.1 | +2.5 | 4,141,000 |
| 4/5 | 1,045.0 | 1,054.5 | 980.2 | 999.9 | -40.1 | -3.9 | 5,536,000 |
| 3/29 | 1,047.0 | 1,051.5 | 1,012.0 | 1,040.0 | -9.5 | -0.9 | 5,161,600 |
| 3/22 | 1,023.5 | 1,054.5 | 982.0 | 1,049.5 | +72.1 | +7.4 | 7,865,400 |
| 3/15 | 1,051.0 | 1,054.5 | 949.0 | 977.4 | -78.1 | -7.4 | 8,878,100 |
| 3/8 | 947.0 | 1,066.0 | 910.3 | 1,055.5 | +107.7 | +11.4 | 10,491,800 |
| 3/1 | 890.0 | 948.8 | 872.0 | 947.8 | +62.8 | +7.1 | 8,539,200 |
| 2/22 | 835.0 | 892.1 | 835.0 | 885.0 | +62.7 | +7.6 | 6,004,500 |
| 2/16 | 770.0 | 837.9 | 750.8 | 822.3 | +54.9 | +7.2 | 6,702,000 |
| 2/9 | 804.6 | 821.6 | 746.5 | 767.4 | -29.2 | -3.7 | 5,865,500 |
| 2/2 | 802.3 | 809.1 | 785.4 | 796.6 | -5.7 | -0.7 | 4,490,600 |
| 1/26 | 781.4 | 821.2 | 773.7 | 802.3 | +24.7 | +3.2 | 4,992,800 |
| 1/19 | 775.4 | 797.1 | 767.8 | 777.6 | +0.8 | +0.1 | 3,278,000 |
| 1/12 | 770.5 | 798.0 | 760.2 | 776.8 | +2.4 | +0.3 | 4,471,500 |
| 1/5 | 781.9 | 782.0 | 759.2 | 774.4 | -11.3 | -1.4 | 3,034,600 |
| 12/29 | 782.6 | 789.9 | 767.0 | 785.7 | +18.1 | +2.4 | 3,521,000 |
| 12/22 | 794.0 | 794.3 | 747.0 | 767.6 | -31.0 | -3.9 | 5,321,400 |
| 12/15 | 848.0 | 851.0 | 792.5 | 798.6 | -40.0 | -4.8 | 5,607,700 |
| 12/8 | 805.7 | 849.9 | 799.9 | 838.6 | +28.9 | +3.6 | 6,358,200 |
| 12/1 | 811.0 | 824.0 | 792.0 | 809.7 | -1.5 | -0.2 | 5,468,900 |
| 11/24 | 783.0 | 813.0 | 776.2 | 811.2 | +21.6 | +2.7 | 5,029,300 |
| 11/17 | 821.2 | 825.9 | 761.3 | 789.6 | -42.4 | -5.1 | 9,792,800 |
| 11/10 | 900.0 | 902.0 | 785.7 | 832.0 | -56.8 | -6.4 | 11,167,400 |
| 11/2 | 834.0 | 901.0 | 822.3 | 888.8 | +40.4 | +4.8 | 8,082,900 |
| 10/27 | 823.6 | 848.4 | 801.6 | 848.4 | +27.4 | +3.3 | 7,558,200 |
| 10/20 | 794.6 | 843.4 | 792.0 | 821.0 | +14.6 | +1.8 | 7,499,600 |
| 10/13 | 832.2 | 839.5 | 801.6 | 806.4 | -17.6 | -2.1 | 6,762,500 |
| 10/6 | 829.2 | 851.5 | 796.7 | 824.0 | -0.9 | -0.1 | 8,174,100 |
▶︎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