！決算発表予定日 2024/05/10
8418東証P貸借
業種 銀行業
山口フィナンシャルグループ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,712.0 (24/03/08) | 819.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,712.0 (24/03/08) | 1,246.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,551.0 | 1,594.0 | 1,547.0 | 1,587.5 | +29.0 | +1.9 | 534,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,572.0 | 1,575.5 | 1,547.0 | 1,558.5 | -19.0 | -1.2 | 286,400 |
| 4/24 | 1,575.0 | 1,589.5 | 1,568.0 | 1,577.5 | +2.5 | +0.2 | 396,600 |
| 4/23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575.0 | -5.5 | -0.4 | 378,000 |
| 4/22 | 1,581.0 | 1,606.0 | 1,546.0 | 1,580.5 | +39.5 | +2.6 | 824,300 |
| 4/19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541.0 | -13.5 | -0.9 | 784,200 |
| 4/18 | 1,515.5 | 1,561.0 | 1,505.0 | 1,554.5 | +52.5 | +3.5 | 339,100 |
| 4/17 | 1,535.0 | 1,535.0 | 1,495.0 | 1,502.0 | -25.5 | -1.7 | 354,500 |
| 4/16 | 1,584.5 | 1,599.0 | 1,526.5 | 1,527.5 | -60.0 | -3.8 | 565,700 |
| 4/15 | 1,560.0 | 1,587.5 | 1,538.5 | 1,587.5 | +2.0 | +0.1 | 332,500 |
| 4/12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | +12.5 | +0.8 | 494,500 |
| 4/11 | 1,527.0 | 1,575.0 | 1,525.0 | 1,573.0 | +38.0 | +2.5 | 429,100 |
| 4/10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535.0 | 0 | 0.0 | 281,600 |
| 4/9 | 1,554.0 | 1,555.5 | 1,525.5 | 1,535.0 | -2.5 | -0.2 | 416,400 |
| 4/8 | 1,533.5 | 1,548.5 | 1,526.0 | 1,537.5 | +18.5 | +1.2 | 355,300 |
| 4/5 | 1,518.0 | 1,522.5 | 1,494.0 | 1,519.0 | -23.5 | -1.5 | 371,000 |
| 4/4 | 1,523.5 | 1,558.5 | 1,523.5 | 1,542.5 | +21.5 | +1.4 | 567,100 |
| 4/3 | 1,485.5 | 1,541.0 | 1,479.0 | 1,521.0 | +31.0 | +2.1 | 882,300 |
| 4/2 | 1,513.5 | 1,528.0 | 1,475.0 | 1,490.0 | -20.0 | -1.3 | 710,900 |
| 4/1 | 1,558.0 | 1,561.0 | 1,507.5 | 1,510.0 | -48.5 | -3.1 | 581,100 |
| 3/29 | 1,541.0 | 1,562.0 | 1,531.5 | 1,558.5 | +26.5 | +1.7 | 490,200 |
| 3/28 | 1,564.5 | 1,566.0 | 1,529.5 | 1,532.0 | -62.0 | -3.9 | 813,300 |
| 3/27 | 1,628.0 | 1,629.0 | 1,590.0 | 1,594.0 | +6.0 | +0.4 | 1,473,400 |
| 3/26 | 1,614.5 | 1,614.5 | 1,576.5 | 1,588.0 | -20.0 | -1.2 | 766,300 |
| 3/25 | 1,628.0 | 1,628.0 | 1,595.5 | 1,608.0 | -36.0 | -2.2 | 795,600 |
| 3/22 | 1,642.5 | 1,644.5 | 1,616.0 | 1,644.0 | +2.0 | +0.1 | 639,600 |
| 3/21 | 1,587.0 | 1,654.0 | 1,571.5 | 1,642.0 | +76.5 | +4.9 | 1,016,400 |
| 3/19 | 1,562.0 | 1,589.0 | 1,556.5 | 1,565.5 | +2.0 | +0.1 | 661,400 |
| 3/18 | 1,578.5 | 1,579.5 | 1,538.5 | 1,563.5 | +20.5 | +1.3 | 626,800 |
| 3/15 | 1,553.0 | 1,573.0 | 1,530.0 | 1,543.0 | -16.0 | -1.0 | 1,147,100 |
| 3/14 | 1,574.0 | 1,591.5 | 1,547.5 | 1,559.0 | +9.0 | +0.6 | 627,900 |
▶︎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