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
988.9
円
(09:26)
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 | 991.0 | -8.8 | -0.9 | 2,124,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 377.0 | 384.0 | 351.0 | 361.0 | -19.0 | -5.0 | 5,712,900 |
| 4/10 | 348.0 | 381.0 | 345.0 | 380.0 | +30.0 | +8.6 | 5,770,700 |
| 4/3 | 388.0 | 407.0 | 345.0 | 350.0 | -59.0 | -14.4 | 7,440,100 |
| 3/27 | 341.0 | 409.0 | 338.0 | 409.0 | +73.0 | +21.7 | 10,124,700 |
| 3/19 | 303.0 | 346.0 | 283.0 | 336.0 | +37.0 | +12.4 | 9,386,800 |
| 3/13 | 344.0 | 344.0 | 290.0 | 299.0 | -53.0 | -15.1 | 10,484,100 |
| 3/6 | 361.0 | 380.0 | 351.0 | 352.0 | -17.0 | -4.6 | 7,018,900 |
| 2/28 | 395.0 | 395.0 | 365.0 | 369.0 | -32.0 | -8.0 | 5,399,200 |
| 2/21 | 418.0 | 422.0 | 401.0 | 401.0 | -22.0 | -5.2 | 3,849,000 |
| 2/14 | 424.0 | 427.0 | 418.0 | 423.0 | -7.0 | -1.6 | 2,826,100 |
| 2/7 | 415.0 | 446.0 | 415.0 | 430.0 | +7.0 | +1.7 | 4,000,300 |
| 1/31 | 417.0 | 427.0 | 411.0 | 423.0 | -2.0 | -0.5 | 3,678,600 |
| 1/24 | 447.0 | 451.0 | 423.0 | 425.0 | -20.0 | -4.5 | 3,456,100 |
| 1/17 | 458.0 | 461.0 | 438.0 | 445.0 | -16.0 | -3.5 | 3,642,000 |
| 1/10 | 465.0 | 474.0 | 455.0 | 461.0 | -17.0 | -3.6 | 3,606,600 |
| 12/30 | 482.0 | 482.0 | 477.0 | 478.0 | -8.0 | -1.7 | 601,700 |
| 12/27 | 496.0 | 496.0 | 471.0 | 486.0 | -9.0 | -1.8 | 3,237,700 |
| 12/20 | 478.0 | 507.0 | 478.0 | 495.0 | +18.0 | +3.8 | 5,348,800 |
| 12/13 | 484.0 | 484.0 | 467.0 | 477.0 | -1.0 | -0.2 | 4,823,100 |
| 12/6 | 472.0 | 484.0 | 460.0 | 478.0 | +8.0 | +1.7 | 3,449,900 |
| 11/29 | 472.0 | 475.0 | 465.0 | 470.0 | +5.0 | +1.1 | 3,808,500 |
| 11/22 | 489.0 | 492.0 | 454.0 | 465.0 | -26.0 | -5.3 | 5,857,300 |
| 11/15 | 490.0 | 493.0 | 478.0 | 491.0 | +6.0 | +1.2 | 5,045,500 |
| 11/8 | 480.0 | 494.0 | 479.0 | 485.0 | +13.0 | +2.8 | 5,216,000 |
| 11/1 | 468.0 | 483.0 | 463.0 | 472.0 | +4.0 | +0.9 | 5,753,700 |
| 10/25 | 458.0 | 469.0 | 456.0 | 468.0 | +15.0 | +3.3 | 5,010,400 |
| 10/18 | 458.0 | 469.0 | 448.0 | 453.0 | +2.0 | +0.4 | 6,230,600 |
| 10/11 | 429.0 | 452.0 | 429.0 | 451.0 | +22.0 | +5.1 | 6,389,200 |
| 10/4 | 443.0 | 449.0 | 424.0 | 429.0 | -16.0 | -3.6 | 6,211,200 |
| 9/27 | 444.0 | 460.0 | 436.0 | 445.0 | -3.0 | -0.7 | 4,853,400 |
▶︎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
