！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
1,575
円
(20:19)
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) | 823.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,712.0 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,579.0 | 1,582.5 | 1,559.5 | 1,577.5 | -2.5 | -0.2 | 182,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,587.0 | 1,595.5 | 1,559.0 | 1,577.5 | -10.0 | -0.6 | 877,600 |
| 4/26 | 1,581.0 | 1,606.0 | 1,546.0 | 1,587.5 | +46.5 | +3.0 | 2,420,200 |
| 4/19 | 1,560.0 | 1,599.0 | 1,495.0 | 1,541.0 | -44.5 | -2.8 | 2,376,000 |
| 4/12 | 1,533.5 | 1,602.5 | 1,518.5 | 1,585.5 | +66.5 | +4.4 | 1,976,900 |
| 4/5 | 1,558.0 | 1,561.0 | 1,475.0 | 1,519.0 | -39.5 | -2.5 | 3,112,400 |
| 3/29 | 1,628.0 | 1,629.0 | 1,529.5 | 1,558.5 | -85.5 | -5.2 | 4,338,800 |
| 3/22 | 1,578.5 | 1,654.0 | 1,538.5 | 1,644.0 | +101.0 | +6.6 | 2,944,200 |
| 3/15 | 1,684.5 | 1,687.5 | 1,515.5 | 1,543.0 | -141.5 | -8.4 | 4,609,400 |
| 3/8 | 1,548.0 | 1,712.0 | 1,515.5 | 1,684.5 | +134.0 | +8.6 | 4,834,600 |
| 3/1 | 1,520.0 | 1,560.0 | 1,490.5 | 1,550.5 | +36.0 | +2.4 | 3,595,700 |
| 2/22 | 1,480.0 | 1,536.0 | 1,479.0 | 1,514.5 | +36.5 | +2.5 | 1,763,600 |
| 2/16 | 1,411.5 | 1,490.5 | 1,410.0 | 1,478.0 | +72.0 | +5.1 | 2,045,400 |
| 2/9 | 1,400.5 | 1,457.0 | 1,372.5 | 1,406.0 | +9.0 | +0.6 | 3,020,900 |
| 2/2 | 1,379.5 | 1,414.0 | 1,364.0 | 1,397.0 | +27.0 | +2.0 | 2,643,000 |
| 1/26 | 1,332.5 | 1,400.0 | 1,326.0 | 1,370.0 | +45.0 | +3.4 | 2,579,400 |
| 1/19 | 1,317.0 | 1,349.0 | 1,317.0 | 1,325.0 | +12.0 | +0.9 | 2,222,100 |
| 1/12 | 1,321.5 | 1,377.0 | 1,312.5 | 1,313.0 | -4.5 | -0.3 | 2,546,800 |
| 1/5 | 1,263.0 | 1,317.5 | 1,246.5 | 1,317.5 | +54.0 | +4.3 | 1,069,200 |
| 12/29 | 1,259.0 | 1,274.5 | 1,237.0 | 1,263.5 | +23.5 | +1.9 | 2,122,400 |
| 12/22 | 1,277.0 | 1,284.5 | 1,212.5 | 1,240.0 | -59.0 | -4.5 | 2,995,000 |
| 12/15 | 1,353.5 | 1,364.5 | 1,285.0 | 1,299.0 | -53.5 | -4.0 | 2,800,800 |
| 12/8 | 1,312.5 | 1,379.0 | 1,308.0 | 1,352.5 | +35.5 | +2.7 | 3,995,500 |
| 12/1 | 1,352.5 | 1,355.5 | 1,282.5 | 1,317.0 | -28.0 | -2.1 | 2,597,800 |
| 11/24 | 1,284.0 | 1,347.0 | 1,283.5 | 1,345.0 | +61.5 | +4.8 | 3,135,800 |
| 11/17 | 1,311.5 | 1,347.5 | 1,242.5 | 1,283.5 | -30.5 | -2.3 | 4,350,100 |
| 11/10 | 1,438.0 | 1,440.5 | 1,243.5 | 1,314.0 | -106.0 | -7.5 | 5,807,700 |
| 11/2 | 1,325.0 | 1,460.0 | 1,321.0 | 1,420.0 | +75.5 | +5.6 | 5,162,500 |
| 10/27 | 1,292.5 | 1,346.0 | 1,260.0 | 1,344.5 | +52.0 | +4.0 | 3,024,900 |
| 10/20 | 1,275.0 | 1,324.0 | 1,269.0 | 1,292.5 | +4.0 | +0.3 | 2,530,700 |
| 10/13 | 1,305.0 | 1,324.5 | 1,283.0 | 1,288.5 | +7.0 | +0.6 | 2,813,000 |
▶︎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