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 | 994.9 | 994.9 | -4.9 | -0.5 | 1,925,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 892.0 | 892.4 | 819.2 | 824.9 | -76.6 | -8.5 | 9,480,200 |
| 9/22 | 890.0 | 907.9 | 880.8 | 901.5 | +4.4 | +0.5 | 8,407,800 |
| 9/15 | 839.1 | 923.3 | 839.1 | 897.1 | +77.4 | +9.4 | 13,148,000 |
| 9/8 | 799.6 | 831.3 | 795.6 | 819.7 | +25.5 | +3.2 | 10,286,500 |
| 9/1 | 780.0 | 802.1 | 767.1 | 794.2 | +34.4 | +4.5 | 9,335,400 |
| 8/25 | 739.6 | 764.5 | 733.3 | 759.8 | +17.2 | +2.3 | 3,926,000 |
| 8/18 | 764.0 | 769.7 | 734.5 | 742.6 | -13.0 | -1.7 | 6,175,600 |
| 8/10 | 724.0 | 758.1 | 708.6 | 755.6 | +32.7 | +4.5 | 5,322,900 |
| 8/4 | 725.5 | 743.6 | 706.9 | 722.9 | +16.9 | +2.4 | 9,308,100 |
| 7/28 | 666.5 | 708.0 | 659.0 | 706.0 | +40.8 | +6.1 | 5,969,500 |
| 7/21 | 656.8 | 681.0 | 655.2 | 665.2 | +4.5 | +0.7 | 3,561,500 |
| 7/14 | 663.4 | 669.9 | 650.3 | 660.7 | +2.7 | +0.4 | 6,310,300 |
| 7/7 | 624.9 | 662.9 | 623.1 | 658.0 | +33.6 | +5.4 | 6,862,700 |
| 6/30 | 617.7 | 638.9 | 605.2 | 624.4 | +10.2 | +1.7 | 4,368,100 |
| 6/23 | 620.0 | 637.3 | 602.8 | 614.2 | -2.9 | -0.5 | 5,498,500 |
| 6/16 | 600.1 | 624.4 | 597.7 | 617.1 | +17.2 | +2.9 | 7,111,900 |
| 6/9 | 611.0 | 617.5 | 586.0 | 599.9 | -4.1 | -0.7 | 7,497,700 |
| 6/2 | 587.0 | 604.0 | 581.0 | 604.0 | +20.0 | +3.4 | 6,938,200 |
| 5/26 | 598.0 | 603.0 | 583.0 | 584.0 | -13.0 | -2.2 | 5,941,500 |
| 5/19 | 589.0 | 616.0 | 589.0 | 597.0 | +15.0 | +2.6 | 6,761,500 |
| 5/12 | 583.0 | 594.0 | 571.0 | 582.0 | -2.0 | -0.3 | 7,420,200 |
| 5/2 | 596.0 | 599.0 | 578.0 | 584.0 | -22.0 | -3.6 | 4,564,900 |
| 4/28 | 603.0 | 612.0 | 585.0 | 606.0 | +3.0 | +0.5 | 7,578,400 |
| 4/21 | 569.0 | 610.0 | 569.0 | 603.0 | +33.0 | +5.8 | 7,689,300 |
| 4/14 | 568.0 | 577.0 | 563.0 | 570.0 | +3.0 | +0.5 | 5,531,500 |
| 4/7 | 581.0 | 594.0 | 559.0 | 567.0 | -8.0 | -1.4 | 6,746,500 |
| 3/31 | 563.0 | 579.0 | 554.0 | 575.0 | +14.0 | +2.5 | 7,756,100 |
| 3/24 | 553.0 | 565.0 | 546.0 | 561.0 | -2.0 | -0.4 | 8,882,600 |
| 3/17 | 600.0 | 601.0 | 545.0 | 563.0 | -53.0 | -8.6 | 19,889,300 |
| 3/10 | 614.0 | 657.0 | 606.0 | 616.0 | +2.0 | +0.3 | 13,440,200 |
▶︎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
