8370東証P貸借
業種 銀行業
紀陽銀行 株価時系列データ
PTS
2,043.8
円
(11:10)
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 |
|---|---|
| 2,127 (24/11/12) | 1,477 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,127 (24/11/12) | 1,501 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,100 | 2,119 | 2,035 | 2,047 | -45 | -2.2 | 399,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,612 | 1,670 | 1,612 | 1,641 | +15 | +0.9 | 516,800 |
| 2/24 | 1,625 | 1,661 | 1,616 | 1,626 | +10 | +0.6 | 288,000 |
| 2/17 | 1,624 | 1,654 | 1,615 | 1,616 | -8 | -0.5 | 221,000 |
| 2/10 | 1,593 | 1,648 | 1,538 | 1,624 | +30 | +1.9 | 397,100 |
| 2/3 | 1,622 | 1,678 | 1,590 | 1,594 | -31 | -1.9 | 474,300 |
| 1/27 | 1,598 | 1,635 | 1,571 | 1,625 | +41 | +2.6 | 448,800 |
| 1/20 | 1,645 | 1,653 | 1,538 | 1,584 | -65 | -3.9 | 627,600 |
| 1/13 | 1,537 | 1,659 | 1,504 | 1,649 | +124 | +8.1 | 582,600 |
| 1/6 | 1,584 | 1,584 | 1,523 | 1,525 | -43 | -2.7 | 304,300 |
| 12/30 | 1,525 | 1,593 | 1,511 | 1,568 | +45 | +3.0 | 498,800 |
| 12/23 | 1,402 | 1,524 | 1,401 | 1,523 | +110 | +7.8 | 862,500 |
| 12/16 | 1,414 | 1,428 | 1,400 | 1,413 | -4 | -0.3 | 400,700 |
| 12/9 | 1,435 | 1,450 | 1,395 | 1,417 | -25 | -1.7 | 543,300 |
| 12/2 | 1,543 | 1,554 | 1,437 | 1,442 | -80 | -5.3 | 762,100 |
| 11/25 | 1,428 | 1,523 | 1,408 | 1,522 | +102 | +7.2 | 515,400 |
| 11/18 | 1,423 | 1,450 | 1,418 | 1,420 | -26 | -1.8 | 403,500 |
| 11/11 | 1,420 | 1,454 | 1,400 | 1,446 | +50 | +3.6 | 372,600 |
| 11/4 | 1,430 | 1,444 | 1,389 | 1,396 | -23 | -1.6 | 429,800 |
| 10/28 | 1,475 | 1,483 | 1,409 | 1,419 | -30 | -2.1 | 916,900 |
| 10/21 | 1,471 | 1,478 | 1,438 | 1,449 | -22 | -1.5 | 373,100 |
| 10/14 | 1,425 | 1,482 | 1,425 | 1,471 | +32 | +2.2 | 399,800 |
| 10/7 | 1,363 | 1,462 | 1,349 | 1,439 | +51 | +3.7 | 543,300 |
| 9/30 | 1,430 | 1,430 | 1,355 | 1,388 | -61 | -4.2 | 787,400 |
| 9/22 | 1,516 | 1,521 | 1,448 | 1,449 | -52 | -3.5 | 471,600 |
| 9/16 | 1,549 | 1,550 | 1,479 | 1,501 | -32 | -2.1 | 731,000 |
| 9/9 | 1,486 | 1,535 | 1,456 | 1,533 | +40 | +2.7 | 614,000 |
| 9/2 | 1,469 | 1,510 | 1,468 | 1,493 | -10 | -0.7 | 521,400 |
| 8/26 | 1,509 | 1,523 | 1,481 | 1,503 | -16 | -1.1 | 392,100 |
| 8/19 | 1,571 | 1,603 | 1,517 | 1,519 | -45 | -2.9 | 589,200 |
| 8/12 | 1,503 | 1,582 | 1,503 | 1,564 | +91 | +6.2 | 658,800 |
▶︎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
