！決算発表予定日 2024/05/13
8370東証P貸借
業種 銀行業
紀陽銀行 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 |
|---|---|
| 1,960 (24/03/21) | 1,437 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960 (24/03/21) | 1,537 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,796 | 1,818 | 1,774 | 1,792 | +5 | +0.3 | 196,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,749 | 1,818 | 1,738 | 1,787 | +61 | +3.5 | 446,300 |
| 4/19 | 1,747 | 1,786 | 1,700 | 1,726 | -47 | -2.7 | 415,800 |
| 4/12 | 1,779 | 1,802 | 1,720 | 1,773 | -5 | -0.3 | 416,900 |
| 4/5 | 1,859 | 1,859 | 1,743 | 1,778 | -74 | -4.0 | 504,600 |
| 3/29 | 1,942 | 1,942 | 1,829 | 1,852 | -92 | -4.7 | 592,800 |
| 3/22 | 1,849 | 1,960 | 1,821 | 1,944 | +133 | +7.3 | 540,200 |
| 3/15 | 1,900 | 1,900 | 1,786 | 1,811 | -78 | -4.1 | 765,100 |
| 3/8 | 1,900 | 1,930 | 1,808 | 1,889 | -2 | -0.1 | 706,000 |
| 3/1 | 1,792 | 1,894 | 1,751 | 1,891 | +104 | +5.8 | 674,000 |
| 2/22 | 1,824 | 1,902 | 1,780 | 1,787 | -33 | -1.8 | 593,500 |
| 2/16 | 1,707 | 1,835 | 1,704 | 1,820 | +122 | +7.2 | 730,800 |
| 2/9 | 1,694 | 1,775 | 1,687 | 1,698 | -3 | -0.2 | 651,600 |
| 2/2 | 1,675 | 1,711 | 1,640 | 1,701 | +34 | +2.0 | 448,100 |
| 1/26 | 1,660 | 1,696 | 1,640 | 1,667 | +19 | +1.2 | 509,400 |
| 1/19 | 1,640 | 1,668 | 1,623 | 1,648 | +19 | +1.2 | 572,700 |
| 1/12 | 1,590 | 1,655 | 1,584 | 1,629 | +40 | +2.5 | 587,500 |
| 1/5 | 1,576 | 1,591 | 1,537 | 1,589 | +10 | +0.6 | 237,100 |
| 12/29 | 1,553 | 1,600 | 1,525 | 1,579 | +43 | +2.8 | 460,400 |
| 12/22 | 1,518 | 1,536 | 1,477 | 1,536 | +7 | +0.5 | 672,700 |
| 12/15 | 1,576 | 1,607 | 1,520 | 1,529 | -51 | -3.2 | 739,500 |
| 12/8 | 1,576 | 1,608 | 1,553 | 1,580 | -1 | -0.1 | 723,300 |
| 12/1 | 1,632 | 1,647 | 1,568 | 1,581 | -43 | -2.7 | 578,000 |
| 11/24 | 1,571 | 1,630 | 1,571 | 1,624 | +51 | +3.2 | 423,600 |
| 11/17 | 1,522 | 1,589 | 1,520 | 1,573 | +32 | +2.1 | 640,200 |
| 11/10 | 1,618 | 1,633 | 1,489 | 1,541 | -75 | -4.6 | 683,100 |
| 11/2 | 1,495 | 1,648 | 1,494 | 1,616 | +114 | +7.6 | 690,400 |
| 10/27 | 1,478 | 1,502 | 1,437 | 1,502 | +17 | +1.1 | 500,500 |
| 10/20 | 1,504 | 1,523 | 1,478 | 1,485 | -22 | -1.5 | 425,100 |
| 10/13 | 1,522 | 1,580 | 1,501 | 1,507 | -10 | -0.7 | 467,500 |
| 10/6 | 1,520 | 1,545 | 1,468 | 1,517 | +19 | +1.3 | 766,300 |
▶︎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