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
993.1
円
(10:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,011.5 | 1,022.0 | 985.9 | 995.2 | -4.6 | -0.5 | 2,278,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 430.0 | 450.0 | 428.0 | 448.0 | +17.0 | +3.9 | 6,328,800 |
| 9/13 | 396.0 | 436.0 | 395.0 | 431.0 | +34.0 | +8.6 | 8,824,200 |
| 9/6 | 388.0 | 401.0 | 385.0 | 397.0 | +15.0 | +3.9 | 6,830,600 |
| 8/30 | 369.0 | 383.0 | 368.0 | 382.0 | +2.0 | +0.5 | 5,922,600 |
| 8/23 | 383.0 | 390.0 | 372.0 | 380.0 | +2.0 | +0.5 | 5,146,800 |
| 8/16 | 376.0 | 385.0 | 370.0 | 378.0 | 0 | 0.0 | 4,002,300 |
| 8/9 | 398.0 | 399.0 | 372.0 | 378.0 | -21.0 | -5.3 | 6,279,500 |
| 8/2 | 431.0 | 432.0 | 398.0 | 399.0 | -34.0 | -7.9 | 7,424,900 |
| 7/26 | 443.0 | 443.0 | 431.0 | 433.0 | -9.0 | -2.0 | 4,404,800 |
| 7/19 | 449.0 | 456.0 | 433.0 | 442.0 | -9.0 | -2.0 | 4,045,700 |
| 7/12 | 451.0 | 453.0 | 439.0 | 451.0 | +4.0 | +0.9 | 6,290,700 |
| 7/5 | 447.0 | 452.0 | 438.0 | 447.0 | +8.0 | +1.8 | 5,005,900 |
| 6/28 | 442.0 | 448.0 | 435.0 | 439.0 | -1.0 | -0.2 | 6,055,500 |
| 6/21 | 462.0 | 466.0 | 439.0 | 440.0 | -23.0 | -5.0 | 6,224,800 |
| 6/14 | 473.0 | 479.0 | 453.0 | 463.0 | -7.0 | -1.5 | 5,050,800 |
| 6/7 | 445.0 | 470.0 | 435.0 | 470.0 | +17.0 | +3.8 | 7,717,700 |
| 5/31 | 461.0 | 462.0 | 444.0 | 453.0 | -5.0 | -1.1 | 5,377,000 |
| 5/24 | 448.0 | 462.0 | 443.0 | 458.0 | +13.0 | +2.9 | 5,172,200 |
| 5/17 | 450.0 | 452.0 | 429.0 | 445.0 | -12.0 | -2.6 | 7,539,400 |
| 5/10 | 452.0 | 461.0 | 443.0 | 457.0 | +11.0 | +2.5 | 7,736,400 |
| 4/26 | 476.0 | 481.0 | 445.0 | 446.0 | -28.0 | -5.9 | 19,549,900 |
| 4/19 | 476.0 | 480.0 | 460.0 | 474.0 | +13.0 | +2.8 | 8,407,900 |
| 4/12 | 483.0 | 483.0 | 461.0 | 461.0 | -22.0 | -4.6 | 8,063,100 |
| 4/5 | 467.0 | 484.0 | 464.0 | 483.0 | +24.0 | +5.2 | 5,344,200 |
| 3/29 | 459.0 | 476.0 | 451.0 | 459.0 | -12.0 | -2.6 | 7,600,400 |
| 3/22 | 472.0 | 475.0 | 464.0 | 471.0 | +7.0 | +1.5 | 5,025,100 |
| 3/15 | 445.0 | 473.0 | 443.0 | 464.0 | +16.0 | +3.6 | 6,844,200 |
| 3/8 | 472.0 | 474.0 | 447.0 | 448.0 | -17.0 | -3.7 | 6,457,200 |
| 3/1 | 467.0 | 469.0 | 454.0 | 465.0 | ー | ー | 4,952,800 |
▶︎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
