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
1,619.4
円
(21:25)
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 |
|---|---|
| 1,959.0 (24/06/03) | 1,212.5 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,959.0 (24/06/03) | 1,246.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,609.0 | 1,668.0 | 1,591.5 | 1,608.0 | +18.0 | +1.1 | 3,348,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,621.0 | 1,632.5 | 1,548.5 | 1,590.0 | -26.0 | -1.6 | 2,959,200 |
| 11/22 | 1,632.0 | 1,644.0 | 1,578.5 | 1,616.0 | -7.0 | -0.4 | 2,375,700 |
| 11/15 | 1,580.5 | 1,634.0 | 1,545.0 | 1,623.0 | -3.0 | -0.2 | 4,413,300 |
| 11/8 | 1,515.0 | 1,660.5 | 1,505.0 | 1,626.0 | +113.5 | +7.5 | 2,775,500 |
| 11/1 | 1,480.0 | 1,534.5 | 1,474.5 | 1,512.5 | +18.0 | +1.2 | 3,246,600 |
| 10/25 | 1,574.0 | 1,575.0 | 1,474.5 | 1,494.5 | -83.0 | -5.3 | 3,055,200 |
| 10/18 | 1,564.0 | 1,619.5 | 1,546.0 | 1,577.5 | +37.0 | +2.4 | 2,488,600 |
| 10/11 | 1,585.0 | 1,612.0 | 1,511.5 | 1,540.5 | -10.0 | -0.6 | 3,637,800 |
| 10/4 | 1,531.0 | 1,584.0 | 1,510.0 | 1,550.5 | +21.5 | +1.4 | 3,654,900 |
| 9/27 | 1,583.0 | 1,585.0 | 1,515.0 | 1,529.0 | -44.0 | -2.8 | 3,577,300 |
| 9/20 | 1,565.5 | 1,609.0 | 1,502.5 | 1,573.0 | +21.0 | +1.4 | 2,584,400 |
| 9/13 | 1,545.5 | 1,606.0 | 1,518.0 | 1,552.0 | -59.0 | -3.7 | 3,471,100 |
| 9/6 | 1,700.0 | 1,741.5 | 1,585.5 | 1,611.0 | -72.0 | -4.3 | 3,362,500 |
| 8/30 | 1,710.0 | 1,716.0 | 1,647.0 | 1,683.0 | -19.0 | -1.1 | 2,655,000 |
| 8/23 | 1,760.0 | 1,786.0 | 1,669.0 | 1,702.0 | -57.5 | -3.3 | 4,131,300 |
| 8/16 | 1,563.0 | 1,796.0 | 1,547.0 | 1,759.5 | +216.5 | +14.0 | 3,324,500 |
| 8/9 | 1,540.5 | 1,580.5 | 1,355.5 | 1,543.0 | -168.5 | -9.9 | 6,484,800 |
| 8/2 | 1,775.5 | 1,912.5 | 1,702.0 | 1,711.5 | -41.5 | -2.4 | 3,915,600 |
| 7/26 | 1,817.0 | 1,855.0 | 1,735.0 | 1,753.0 | -58.5 | -3.2 | 2,380,100 |
| 7/19 | 1,796.0 | 1,843.5 | 1,794.0 | 1,811.5 | +10.5 | +0.6 | 1,415,700 |
| 7/12 | 1,797.0 | 1,824.0 | 1,764.5 | 1,801.0 | +5.0 | +0.3 | 2,206,300 |
| 7/5 | 1,848.5 | 1,883.5 | 1,796.0 | 1,796.0 | -29.5 | -1.6 | 2,292,200 |
| 6/28 | 1,727.0 | 1,840.5 | 1,714.0 | 1,825.5 | +101.0 | +5.9 | 2,654,000 |
| 6/21 | 1,718.0 | 1,818.0 | 1,700.5 | 1,724.5 | +6.5 | +0.4 | 3,322,200 |
| 6/14 | 1,767.5 | 1,805.0 | 1,685.5 | 1,718.0 | -51.5 | -2.9 | 2,413,300 |
| 6/7 | 1,940.0 | 1,959.0 | 1,762.5 | 1,769.5 | -150.5 | -7.8 | 3,497,900 |
| 5/31 | 1,772.0 | 1,923.0 | 1,769.0 | 1,920.0 | +139.0 | +7.8 | 3,431,300 |
| 5/24 | 1,759.0 | 1,834.5 | 1,759.0 | 1,781.0 | +29.5 | +1.7 | 2,854,900 |
| 5/17 | 1,722.0 | 1,857.0 | 1,705.0 | 1,751.5 | +139.5 | +8.7 | 5,330,100 |
| 5/10 | 1,576.0 | 1,616.0 | 1,544.0 | 1,612.0 | +34.5 | +2.2 | 1,665,700 |
▶︎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
