！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,066.0 (24/03/08) | 571.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,066.0 (24/03/08) | 746.5 (24/02/09) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 781.9 | 1,066.0 | 746.5 | 1,049.5 | +263.8 | +33.6 | 106,249,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 549.0 | 923.3 | 528.0 | 785.7 | +236.7 | +43.1 | 410,721,700 |
| 2022 | 397.0 | 560.0 | 391.0 | 549.0 | +156.0 | +39.7 | 318,110,100 |
| 2021 | 345.0 | 443.0 | 334.0 | 393.0 | +50.0 | +14.6 | 264,673,400 |
| 2020 | 465.0 | 474.0 | 283.0 | 343.0 | -135.0 | -28.2 | 264,197,800 |
| 2019 | 443.0 | 507.0 | 368.0 | 478.0 | +27.0 | +6.0 | 304,696,500 |
| 2018 | 659.0 | 698.0 | 417.0 | 451.0 | -196.0 | -30.3 | 493,312,700 |
| 2017 | 691.0 | 746.0 | 594.0 | 647.0 | -31.0 | -4.6 | 309,768,400 |
| 2016 | 739.0 | 747.0 | 417.0 | 678.0 | -67.0 | -9.0 | 407,708,000 |
| 2015 | 776.0 | 997.0 | 703.0 | 745.0 | -34.0 | -4.4 | 271,466,000 |
| 2014 | 610.0 | 791.0 | 518.0 | 779.0 | +166.0 | +27.1 | 216,798,000 |
| 2013 | 447.0 | 700.0 | 427.0 | 613.0 | +182.0 | +42.2 | 214,868,000 |
| 2012 | 443.0 | 504.0 | 356.0 | 431.0 | -8.0 | -1.8 | 187,617,000 |
| 2011 | 462.0 | 530.0 | 395.0 | 439.0 | -15.0 | -3.3 | 193,598,000 |
| 2010 | 545.0 | 569.0 | 398.0 | 454.0 | -86.0 | -15.9 | 197,255,000 |
| 2009 | 521.0 | 618.0 | 471.0 | 540.0 | +29.0 | +5.7 | 256,474,000 |
| 2008 | 760.0 | 760.0 | 400.0 | 511.0 | -243.0 | -32.2 | 316,397,000 |
| 2007 | 787.0 | 950.0 | 748.0 | 754.0 | -25.0 | -3.2 | 318,946,000 |
| 2006 | 897.0 | 979.0 | 743.0 | 779.0 | -112.0 | -12.6 | 203,249,000 |
| 2005 | 724.0 | 996.0 | 685.0 | 891.0 | +171.0 | +23.8 | 133,128,000 |
| 2004 | 574.0 | 744.0 | 550.0 | 720.0 | +151.0 | +26.5 | 79,677,000 |
| 2003 | 503.0 | 588.0 | 390.0 | 569.0 | +76.0 | +15.4 | 87,288,000 |
| 2002 | 638.0 | 638.0 | 449.0 | 493.0 | -145.0 | -22.7 | 61,176,000 |
| 2001 | 599.0 | 730.0 | 540.0 | 638.0 | +51.0 | +8.7 | 41,249,000 |
| 2000 | 710.0 | 749.0 | 539.0 | 587.0 | -135.0 | -18.7 | 46,830,000 |
| 1999 | 948.0 | 1,009.0 | 684.0 | 722.0 | -239.0 | -24.9 | 52,236,000 |
| 1998 | 961.0 | 1,175.0 | 900.0 | 961.0 | +1.0 | +0.1 | 36,239,000 |
| 1997 | 1,110.0 | 1,240.0 | 950.0 | 960.0 | -140.0 | -12.7 | 88,480,000 |
| 1996 | 1,150.0 | 1,270.0 | 1,060.0 | 1,100.0 | -40.0 | -3.5 | 42,872,000 |
| 1995 | 1,180.0 | 1,210.0 | 998.0 | 1,140.0 | -40.0 | -3.4 | 124,865,000 |
| 1994 | 1,180.0 | 1,260.0 | 1,090.0 | 1,180.0 | 0 | 0.0 | 38,461,000 |
▶︎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