！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
1,562.6
円
取引時間外
(14:59)
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) | 828.0 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,560.0 | 1,569.5 | 1,544.0 | 1,561.0 | +4.0 | +0.3 | 320,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,587.5 | 1,602.0 | 1,515.5 | 1,550.0 | -12.5 | -0.8 | 764,400 |
| 3/12 | 1,565.0 | 1,567.0 | 1,525.0 | 1,562.5 | -30.0 | -1.9 | 757,400 |
| 3/11 | 1,684.5 | 1,687.5 | 1,567.5 | 1,592.5 | -92.0 | -5.5 | 1,312,600 |
| 3/8 | 1,644.5 | 1,712.0 | 1,621.5 | 1,684.5 | +47.5 | +2.9 | 1,344,900 |
| 3/7 | 1,577.0 | 1,643.5 | 1,574.0 | 1,637.0 | +79.5 | +5.1 | 1,001,000 |
| 3/6 | 1,549.5 | 1,569.5 | 1,534.5 | 1,557.5 | +10.5 | +0.7 | 1,130,300 |
| 3/5 | 1,531.0 | 1,550.0 | 1,515.5 | 1,547.0 | +21.0 | +1.4 | 730,900 |
| 3/4 | 1,548.0 | 1,550.0 | 1,519.0 | 1,526.0 | -24.5 | -1.6 | 627,500 |
| 3/1 | 1,529.0 | 1,560.0 | 1,519.0 | 1,550.5 | +31.5 | +2.1 | 805,200 |
| 2/29 | 1,519.5 | 1,533.0 | 1,513.5 | 1,519.0 | -0.5 | +0.0 | 572,700 |
| 2/28 | 1,510.0 | 1,550.0 | 1,508.5 | 1,519.5 | +13.0 | +0.9 | 880,200 |
| 2/27 | 1,499.0 | 1,527.0 | 1,490.5 | 1,506.5 | +7.0 | +0.5 | 846,300 |
| 2/26 | 1,520.0 | 1,532.5 | 1,499.0 | 1,499.5 | -15.0 | -1.0 | 491,300 |
| 2/22 | 1,508.0 | 1,536.0 | 1,505.0 | 1,514.5 | +14.0 | +0.9 | 420,900 |
| 2/21 | 1,497.0 | 1,502.5 | 1,487.5 | 1,500.5 | +2.5 | +0.2 | 294,500 |
| 2/20 | 1,522.0 | 1,535.5 | 1,491.0 | 1,498.0 | -29.5 | -1.9 | 598,200 |
| 2/19 | 1,480.0 | 1,529.5 | 1,479.0 | 1,527.5 | +49.5 | +3.4 | 450,000 |
| 2/16 | 1,460.5 | 1,490.0 | 1,457.0 | 1,478.0 | +40.0 | +2.8 | 487,500 |
| 2/15 | 1,471.0 | 1,490.5 | 1,435.0 | 1,438.0 | -15.5 | -1.1 | 575,000 |
| 2/14 | 1,454.5 | 1,464.0 | 1,442.5 | 1,453.5 | +3.0 | +0.2 | 427,500 |
| 2/13 | 1,411.5 | 1,451.0 | 1,410.0 | 1,450.5 | +44.5 | +3.2 | 555,400 |
| 2/9 | 1,421.0 | 1,421.0 | 1,387.5 | 1,406.0 | -25.5 | -1.8 | 610,900 |
| 2/8 | 1,431.0 | 1,448.0 | 1,416.0 | 1,431.5 | -4.0 | -0.3 | 460,500 |
| 2/7 | 1,421.0 | 1,435.5 | 1,408.5 | 1,435.5 | +6.0 | +0.4 | 334,500 |
| 2/6 | 1,440.0 | 1,443.5 | 1,424.0 | 1,429.5 | -9.5 | -0.7 | 604,600 |
▶︎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