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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 496.0 | 497.0 | 473.0 | 479.0 | -15.0 | -3.0 | 5,328,200 |
| 7/29 | 493.0 | 508.0 | 491.0 | 494.0 | -1.0 | -0.2 | 4,033,600 |
| 7/22 | 491.0 | 502.0 | 485.0 | 495.0 | +12.0 | +2.5 | 3,706,800 |
| 7/15 | 499.0 | 510.0 | 480.0 | 483.0 | -14.0 | -2.8 | 5,818,500 |
| 7/8 | 498.0 | 503.0 | 488.0 | 497.0 | +5.0 | +1.0 | 6,838,200 |
| 7/1 | 481.0 | 504.0 | 471.0 | 492.0 | +19.0 | +4.0 | 12,151,700 |
| 6/24 | 470.0 | 484.0 | 466.0 | 473.0 | +6.0 | +1.3 | 6,290,300 |
| 6/17 | 463.0 | 477.0 | 463.0 | 467.0 | -1.0 | -0.2 | 6,923,800 |
| 6/10 | 464.0 | 480.0 | 463.0 | 468.0 | +2.0 | +0.4 | 6,376,900 |
| 6/3 | 445.0 | 469.0 | 444.0 | 466.0 | +25.0 | +5.7 | 8,079,600 |
| 5/27 | 431.0 | 445.0 | 428.0 | 441.0 | +13.0 | +3.0 | 6,099,300 |
| 5/20 | 445.0 | 447.0 | 420.0 | 428.0 | -17.0 | -3.8 | 6,524,500 |
| 5/13 | 462.0 | 464.0 | 431.0 | 445.0 | -17.0 | -3.7 | 6,002,900 |
| 5/6 | 441.0 | 464.0 | 436.0 | 462.0 | +34.0 | +7.9 | 4,877,700 |
| 4/28 | 417.0 | 428.0 | 400.0 | 428.0 | +7.0 | +1.7 | 6,886,900 |
| 4/22 | 414.0 | 434.0 | 411.0 | 421.0 | +4.0 | +1.0 | 4,933,900 |
| 4/15 | 411.0 | 422.0 | 411.0 | 417.0 | +6.0 | +1.5 | 3,884,200 |
| 4/8 | 410.0 | 419.0 | 403.0 | 411.0 | 0 | 0.0 | 4,870,300 |
| 4/1 | 430.0 | 434.0 | 402.0 | 411.0 | -21.0 | -4.9 | 5,825,700 |
| 3/25 | 442.0 | 445.0 | 427.0 | 432.0 | -3.0 | -0.7 | 5,156,600 |
| 3/18 | 435.0 | 444.0 | 430.0 | 435.0 | +8.0 | +1.9 | 5,925,400 |
| 3/11 | 419.0 | 432.0 | 401.0 | 427.0 | +3.0 | +0.7 | 5,962,100 |
| 3/4 | 418.0 | 439.0 | 418.0 | 424.0 | +3.0 | +0.7 | 7,558,000 |
| 2/25 | 437.0 | 445.0 | 419.0 | 421.0 | -20.0 | -4.5 | 7,159,500 |
| 2/18 | 444.0 | 454.0 | 439.0 | 441.0 | -9.0 | -2.0 | 4,712,700 |
| 2/10 | 434.0 | 453.0 | 433.0 | 450.0 | +15.0 | +3.5 | 4,813,800 |
| 2/4 | 413.0 | 438.0 | 409.0 | 435.0 | +19.0 | +4.6 | 5,715,800 |
| 1/28 | 400.0 | 417.0 | 400.0 | 416.0 | +18.0 | +4.5 | 5,450,600 |
| 1/21 | 419.0 | 426.0 | 391.0 | 398.0 | -20.0 | -4.8 | 5,369,800 |
| 1/14 | 415.0 | 425.0 | 410.0 | 418.0 | +11.0 | +2.7 | 5,002,800 |
▶︎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
