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 | 3,850,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 397.0 | 411.0 | 391.0 | 407.0 | +14.0 | +3.6 | 6,969,900 |
| 12/30 | 379.0 | 395.0 | 379.0 | 393.0 | +15.0 | +4.0 | 2,884,900 |
| 12/24 | 374.0 | 385.0 | 372.0 | 378.0 | -2.0 | -0.5 | 4,140,300 |
| 12/17 | 378.0 | 386.0 | 373.0 | 380.0 | +5.0 | +1.3 | 5,144,100 |
| 12/10 | 370.0 | 381.0 | 368.0 | 375.0 | +6.0 | +1.6 | 4,164,400 |
| 12/3 | 364.0 | 369.0 | 351.0 | 369.0 | +1.0 | +0.3 | 7,636,000 |
| 11/26 | 371.0 | 377.0 | 364.0 | 368.0 | -5.0 | -1.3 | 3,746,500 |
| 11/19 | 374.0 | 383.0 | 367.0 | 373.0 | 0 | 0.0 | 4,678,000 |
| 11/12 | 377.0 | 378.0 | 367.0 | 373.0 | -4.0 | -1.1 | 4,329,800 |
| 11/5 | 385.0 | 388.0 | 373.0 | 377.0 | -4.0 | -1.1 | 6,110,400 |
| 10/29 | 394.0 | 397.0 | 375.0 | 381.0 | -10.0 | -2.6 | 5,532,600 |
| 10/22 | 401.0 | 402.0 | 390.0 | 391.0 | -5.0 | -1.3 | 4,753,100 |
| 10/15 | 406.0 | 408.0 | 389.0 | 396.0 | -8.0 | -2.0 | 4,340,600 |
| 10/8 | 395.0 | 407.0 | 389.0 | 404.0 | +15.0 | +3.9 | 5,930,900 |
| 10/1 | 409.0 | 412.0 | 386.0 | 389.0 | -17.0 | -4.2 | 7,582,400 |
| 9/24 | 397.0 | 410.0 | 390.0 | 406.0 | +1.0 | +0.3 | 4,592,900 |
| 9/17 | 399.0 | 408.0 | 395.0 | 405.0 | +8.0 | +2.0 | 6,656,800 |
| 9/10 | 388.0 | 397.0 | 383.0 | 397.0 | +10.0 | +2.6 | 5,537,200 |
| 9/3 | 385.0 | 389.0 | 374.0 | 387.0 | +9.0 | +2.4 | 4,930,100 |
| 8/27 | 376.0 | 381.0 | 370.0 | 378.0 | +7.0 | +1.9 | 4,425,200 |
| 8/20 | 368.0 | 376.0 | 361.0 | 371.0 | -1.0 | -0.3 | 4,922,500 |
| 8/13 | 363.0 | 376.0 | 361.0 | 372.0 | +10.0 | +2.8 | 3,577,400 |
| 8/6 | 360.0 | 368.0 | 355.0 | 362.0 | +8.0 | +2.3 | 4,566,700 |
| 7/30 | 359.0 | 361.0 | 352.0 | 354.0 | +3.0 | +0.9 | 5,265,100 |
| 7/21 | 353.0 | 356.0 | 345.0 | 351.0 | -4.0 | -1.1 | 3,280,700 |
| 7/16 | 357.0 | 367.0 | 355.0 | 355.0 | +3.0 | +0.9 | 5,782,100 |
| 7/9 | 358.0 | 365.0 | 344.0 | 352.0 | -10.0 | -2.8 | 5,761,200 |
| 7/2 | 368.0 | 371.0 | 356.0 | 362.0 | -5.0 | -1.4 | 5,712,100 |
| 6/25 | 356.0 | 369.0 | 353.0 | 367.0 | +8.0 | +2.2 | 5,522,300 |
| 6/18 | 363.0 | 370.0 | 357.0 | 359.0 | -1.0 | -0.3 | 3,681,800 |
▶︎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
