8370東証P貸借
業種 銀行業
紀陽銀行 株価時系列データ
PTS
2,049.7
円
(12:34)
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 | 2,051 | -41 | -2.0 | 406,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/5 | 1,465 | 1,485 | 1,444 | 1,473 | +16 | +1.1 | 521,300 |
7/29 | 1,410 | 1,467 | 1,410 | 1,457 | +40 | +2.8 | 464,700 |
7/22 | 1,391 | 1,424 | 1,377 | 1,417 | +50 | +3.7 | 348,600 |
7/15 | 1,379 | 1,412 | 1,354 | 1,367 | -2 | -0.2 | 591,200 |
7/8 | 1,357 | 1,383 | 1,344 | 1,369 | +35 | +2.6 | 885,600 |
7/1 | 1,360 | 1,362 | 1,313 | 1,334 | -15 | -1.1 | 875,000 |
6/24 | 1,334 | 1,360 | 1,321 | 1,349 | +26 | +2.0 | 462,100 |
6/17 | 1,345 | 1,369 | 1,318 | 1,323 | -37 | -2.7 | 732,100 |
6/10 | 1,371 | 1,406 | 1,354 | 1,360 | -23 | -1.7 | 617,200 |
6/3 | 1,391 | 1,422 | 1,380 | 1,383 | +3 | +0.2 | 878,700 |
5/27 | 1,366 | 1,394 | 1,355 | 1,380 | +16 | +1.2 | 484,800 |
5/20 | 1,410 | 1,411 | 1,333 | 1,364 | -51 | -3.6 | 563,000 |
5/13 | 1,443 | 1,446 | 1,361 | 1,415 | -40 | -2.8 | 390,400 |
5/6 | 1,423 | 1,464 | 1,419 | 1,455 | +26 | +1.8 | 158,000 |
4/28 | 1,371 | 1,430 | 1,353 | 1,429 | +34 | +2.4 | 654,400 |
4/22 | 1,380 | 1,437 | 1,367 | 1,395 | +4 | +0.3 | 459,400 |
4/15 | 1,355 | 1,400 | 1,350 | 1,391 | +37 | +2.7 | 394,600 |
4/8 | 1,386 | 1,407 | 1,345 | 1,354 | -32 | -2.3 | 596,400 |
4/1 | 1,485 | 1,490 | 1,351 | 1,386 | -95 | -6.4 | 724,500 |
3/25 | 1,488 | 1,531 | 1,468 | 1,481 | +10 | +0.7 | 409,200 |
3/18 | 1,431 | 1,503 | 1,417 | 1,471 | +50 | +3.5 | 697,300 |
3/11 | 1,383 | 1,440 | 1,328 | 1,421 | +8 | +0.6 | 742,500 |
3/4 | 1,511 | 1,511 | 1,413 | 1,413 | -70 | -4.7 | 751,100 |
2/25 | 1,552 | 1,563 | 1,460 | 1,483 | -88 | -5.6 | 281,600 |
2/18 | 1,572 | 1,630 | 1,560 | 1,571 | -20 | -1.3 | 736,800 |
2/10 | 1,471 | 1,600 | 1,470 | 1,591 | +104 | +7.0 | 667,900 |
2/4 | 1,407 | 1,492 | 1,397 | 1,487 | +73 | +5.2 | 384,800 |
1/28 | 1,399 | 1,442 | 1,385 | 1,414 | +11 | +0.8 | 320,400 |
1/21 | 1,472 | 1,494 | 1,372 | 1,403 | -64 | -4.4 | 400,500 |
1/14 | 1,456 | 1,508 | 1,445 | 1,467 | +30 | +2.1 | 529,700 |
▶︎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