8370東証P貸借
業種 銀行業
紀陽銀行 株価時系列データ
PTS
2,038.4
円
(15:21)
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 | 2,042 | -50 | -2.4 | 441,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,427 | 1,445 | 1,400 | 1,437 | +26 | +1.8 | 500,600 |
| 12/30 | 1,388 | 1,436 | 1,376 | 1,411 | +15 | +1.1 | 550,400 |
| 12/24 | 1,430 | 1,430 | 1,385 | 1,396 | -54 | -3.7 | 512,900 |
| 12/17 | 1,426 | 1,470 | 1,404 | 1,450 | +33 | +2.3 | 502,600 |
| 12/10 | 1,400 | 1,450 | 1,374 | 1,417 | +20 | +1.4 | 445,400 |
| 12/3 | 1,390 | 1,407 | 1,340 | 1,397 | +4 | +0.3 | 753,300 |
| 11/26 | 1,406 | 1,433 | 1,392 | 1,393 | -25 | -1.8 | 326,100 |
| 11/19 | 1,481 | 1,496 | 1,395 | 1,418 | -63 | -4.3 | 499,800 |
| 11/12 | 1,509 | 1,520 | 1,457 | 1,481 | -28 | -1.9 | 275,100 |
| 11/5 | 1,517 | 1,544 | 1,501 | 1,509 | +15 | +1.0 | 329,400 |
| 10/29 | 1,526 | 1,542 | 1,464 | 1,494 | -37 | -2.4 | 324,900 |
| 10/22 | 1,578 | 1,581 | 1,519 | 1,531 | -9 | -0.6 | 239,800 |
| 10/15 | 1,574 | 1,583 | 1,484 | 1,540 | -34 | -2.2 | 305,300 |
| 10/8 | 1,572 | 1,590 | 1,538 | 1,574 | +25 | +1.6 | 355,900 |
| 10/1 | 1,629 | 1,633 | 1,543 | 1,549 | -70 | -4.3 | 610,800 |
| 9/24 | 1,615 | 1,624 | 1,550 | 1,619 | -23 | -1.4 | 340,200 |
| 9/17 | 1,604 | 1,651 | 1,593 | 1,642 | +31 | +1.9 | 579,300 |
| 9/10 | 1,597 | 1,619 | 1,572 | 1,611 | +13 | +0.8 | 605,900 |
| 9/3 | 1,588 | 1,607 | 1,562 | 1,598 | +26 | +1.7 | 405,100 |
| 8/27 | 1,540 | 1,574 | 1,529 | 1,572 | +54 | +3.6 | 243,800 |
| 8/20 | 1,541 | 1,550 | 1,504 | 1,518 | -34 | -2.2 | 311,100 |
| 8/13 | 1,496 | 1,557 | 1,486 | 1,552 | +64 | +4.3 | 278,000 |
| 8/6 | 1,489 | 1,513 | 1,474 | 1,488 | +29 | +2.0 | 400,200 |
| 7/30 | 1,510 | 1,521 | 1,456 | 1,459 | -21 | -1.4 | 509,500 |
| 7/21 | 1,475 | 1,497 | 1,433 | 1,480 | -9 | -0.6 | 300,000 |
| 7/16 | 1,496 | 1,542 | 1,486 | 1,489 | +41 | +2.8 | 525,600 |
| 7/9 | 1,494 | 1,504 | 1,427 | 1,448 | -46 | -3.1 | 511,400 |
| 7/2 | 1,480 | 1,505 | 1,437 | 1,494 | +24 | +1.6 | 458,400 |
| 6/25 | 1,438 | 1,496 | 1,415 | 1,470 | +15 | +1.0 | 458,500 |
| 6/18 | 1,456 | 1,488 | 1,444 | 1,455 | +13 | +0.9 | 429,300 |
▶︎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
