しずおかフィナンシャルグループ(5831)の株価時系列情報
しずおかフィナンシャルグループ(5831)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,544 | 2,558 | 2,512 | 2,521 | 1,629,300 |
| 2026/01/07 | 2,534 | 2,565 | 2,528 | 2,539 | 1,565,200 |
| 2026/01/06 | 2,491 | 2,573 | 2,490 | 2,567 | 2,150,800 |
| 2026/01/05 | 2,450 | 2,488 | 2,450 | 2,488 | 2,000,800 |
| 2025/12/30 | 2,437 | 2,459 | 2,432 | 2,432 | 1,007,900 |
| 2025/12/29 | 2,417 | 2,449 | 2,416 | 2,449 | 1,398,000 |
| 2025/12/26 | 2,430 | 2,442 | 2,416 | 2,417 | 740,100 |
| 2025/12/25 | 2,430 | 2,431 | 2,407 | 2,417 | 578,000 |
| 2025/12/24 | 2,453 | 2,463 | 2,416 | 2,424 | 1,382,400 |
| 2025/12/23 | 2,408 | 2,454 | 2,405 | 2,434 | 1,578,900 |
| 2025/12/22 | 2,457 | 2,466 | 2,407 | 2,408 | 2,030,600 |
| 2025/12/19 | 2,395 | 2,450 | 2,393 | 2,444 | 2,176,000 |
| 2025/12/18 | 2,387 | 2,418 | 2,374 | 2,390 | 1,514,000 |
| 2025/12/17 | 2,418 | 2,420 | 2,367 | 2,387 | 1,991,400 |
| 2025/12/16 | 2,448 | 2,455 | 2,409 | 2,418 | 2,009,000 |
| 2025/12/15 | 2,431 | 2,457 | 2,420 | 2,446 | 2,036,700 |
| 2025/12/12 | 2,359 | 2,430 | 2,353 | 2,430 | 3,454,700 |
| 2025/12/11 | 2,368 | 2,379 | 2,325 | 2,333 | 1,565,700 |
| 2025/12/10 | 2,364 | 2,370 | 2,345 | 2,345 | 1,650,400 |
| 2025/12/09 | 2,354 | 2,374 | 2,350 | 2,353 | 1,753,200 |
| 2025/12/08 | 2,360 | 2,363 | 2,332 | 2,354 | 2,007,100 |
| 2025/12/05 | 2,364 | 2,378 | 2,342 | 2,363 | 2,339,300 |
| 2025/12/04 | 2,305 | 2,361 | 2,291 | 2,354 | 2,558,100 |
| 2025/12/03 | 2,329 | 2,333 | 2,290 | 2,310 | 3,633,200 |
| 2025/12/02 | 2,318 | 2,363 | 2,303 | 2,346 | 4,222,400 |
| 2025/12/01 | 2,294 | 2,339 | 2,265 | 2,268 | 2,322,800 |
| 2025/11/28 | 2,244 | 2,276 | 2,235 | 2,263 | 2,012,200 |
| 2025/11/27 | 2,242 | 2,275 | 2,232 | 2,244 | 1,922,100 |
| 2025/11/26 | 2,220 | 2,239 | 2,211 | 2,219 | 1,944,100 |
| 2025/11/25 | 2,238 | 2,240 | 2,190 | 2,210 | 1,744,600 |
| 2025/11/21 | 2,162 | 2,224 | 2,150 | 2,220 | 2,363,700 |
| 2025/11/20 | 2,180 | 2,194 | 2,165 | 2,180 | 2,116,500 |
| 2025/11/19 | 2,134 | 2,168 | 2,107 | 2,139 | 2,783,100 |
| 2025/11/18 | 2,129 | 2,147 | 2,093 | 2,095 | 2,005,200 |
| 2025/11/17 | 2,145 | 2,163 | 2,123 | 2,152 | 1,960,000 |
| 2025/11/14 | 2,125 | 2,143 | 2,107 | 2,136 | 1,743,800 |
| 2025/11/13 | 2,104 | 2,133 | 2,100 | 2,133 | 1,603,000 |
| 2025/11/12 | 2,085 | 2,115 | 2,080 | 2,092 | 1,859,000 |
| 2025/11/11 | 2,091 | 2,100 | 2,044 | 2,064 | 2,716,700 |
| 2025/11/10 | 2,121 | 2,154 | 2,095 | 2,103 | 2,905,000 |
| 2025/11/07 | 2,137 | 2,148 | 2,081 | 2,101 | 2,588,000 |
| 2025/11/06 | 2,104 | 2,151 | 2,100 | 2,148 | 1,742,500 |
| 2025/11/05 | 2,111 | 2,121 | 2,038 | 2,104 | 2,268,200 |
| 2025/11/04 | 2,075 | 2,132 | 2,068 | 2,111 | 1,781,000 |
| 2025/10/31 | 2,088 | 2,089 | 2,067 | 2,075 | 1,085,600 |
| 2025/10/30 | 2,049 | 2,084 | 2,044 | 2,084 | 1,837,400 |
| 2025/10/29 | 2,055 | 2,060 | 2,033 | 2,043 | 1,507,500 |
| 2025/10/28 | 2,083 | 2,083 | 2,047 | 2,056 | 1,395,800 |
| 2025/10/27 | 2,051 | 2,099 | 2,043 | 2,072 | 1,851,300 |
| 2025/10/24 | 2,024 | 2,040 | 2,018 | 2,021 | 927,900 |
| 2025/10/23 | 2,037 | 2,037 | 2,019 | 2,028 | 1,018,000 |
| 2025/10/22 | 2,049 | 2,053 | 2,036 | 2,045 | 818,600 |
| 2025/10/21 | 2,073 | 2,082 | 2,039 | 2,042 | 1,529,300 |
| 2025/10/20 | 1,997 | 2,052 | 1,977 | 2,052 | 1,707,500 |
| 2025/10/17 | 1,958 | 1,984 | 1,953 | 1,963 | 1,486,400 |
| 2025/10/16 | 1,993 | 1,998 | 1,978 | 1,996 | 1,110,100 |
| 2025/10/15 | 1,950 | 1,974 | 1,942 | 1,974 | 1,293,500 |
| 2025/10/14 | 1,949 | 1,959 | 1,919 | 1,932 | 2,278,600 |
| 2025/10/10 | 2,002 | 2,009 | 1,973 | 1,973 | 1,664,400 |
| 2025/10/09 | 2,011 | 2,030 | 2,011 | 2,025 | 860,700 |
| 2025/10/08 | 2,006 | 2,041 | 2,003 | 2,021 | 1,113,200 |
| 2025/10/07 | 1,998 | 2,019 | 1,992 | 1,999 | 1,072,800 |
| 2025/10/06 | 2,032 | 2,037 | 1,962 | 2,001 | 3,015,700 |
| 2025/10/03 | 2,004 | 2,038 | 2,004 | 2,030 | 1,259,600 |
| 2025/10/02 | 1,996 | 2,022 | 1,992 | 2,008 | 1,444,900 |
| 2025/10/01 | 2,003 | 2,010 | 1,982 | 2,005 | 2,086,300 |
| 2025/09/30 | 1,999 | 2,043 | 1,981 | 2,032 | 1,814,400 |
| 2025/09/29 | 2,040 | 2,045 | 1,987 | 1,998 | 1,727,000 |
| 2025/09/26 | 2,039 | 2,068 | 2,030 | 2,057 | 2,292,800 |
| 2025/09/25 | 1,982 | 2,009 | 1,979 | 2,009 | 1,734,900 |
| 2025/09/24 | 1,995 | 1,998 | 1,960 | 1,975 | 2,699,700 |
| 2025/09/22 | 1,985 | 2,004 | 1,971 | 1,995 | 1,383,400 |
| 2025/09/19 | 1,964 | 2,004 | 1,961 | 1,975 | 5,410,400 |
| 2025/09/18 | 1,965 | 1,966 | 1,944 | 1,955 | 1,369,000 |
| 2025/09/17 | 1,952 | 1,963 | 1,928 | 1,955 | 1,322,000 |
| 2025/09/16 | 1,989 | 1,992 | 1,965 | 1,969 | 1,509,800 |
| 2025/09/12 | 1,988 | 1,997 | 1,965 | 1,997 | 2,041,400 |
| 2025/09/11 | 1,987 | 1,988 | 1,954 | 1,969 | 1,477,100 |
| 2025/09/10 | 1,937 | 1,986 | 1,934 | 1,986 | 1,754,900 |
| 2025/09/09 | 1,954 | 1,957 | 1,918 | 1,933 | 1,474,400 |
| 2025/09/08 | 1,941 | 1,956 | 1,924 | 1,949 | 1,207,800 |
| 2025/09/05 | 1,947 | 1,955 | 1,928 | 1,941 | 1,271,000 |
| 2025/09/04 | 1,921 | 1,947 | 1,912 | 1,942 | 1,293,000 |
| 2025/09/03 | 1,964 | 1,966 | 1,899 | 1,912 | 1,546,800 |
| 2025/09/02 | 1,953 | 1,969 | 1,942 | 1,964 | 1,490,600 |
| 2025/09/01 | 1,959 | 1,976 | 1,932 | 1,950 | 1,624,500 |
| 2025/08/29 | 1,977 | 1,978 | 1,964 | 1,971 | 1,098,500 |
| 2025/08/28 | 1,949 | 1,983 | 1,944 | 1,980 | 1,002,200 |
| 2025/08/27 | 1,966 | 1,972 | 1,951 | 1,954 | 1,042,800 |
| 2025/08/26 | 1,977 | 1,982 | 1,939 | 1,966 | 2,256,600 |
| 2025/08/25 | 1,991 | 1,999 | 1,962 | 1,970 | 1,373,300 |
| 2025/08/22 | 1,964 | 1,995 | 1,949 | 1,976 | 2,085,600 |
| 2025/08/21 | 1,912 | 1,932 | 1,898 | 1,924 | 1,110,300 |
| 2025/08/20 | 1,908 | 1,924 | 1,888 | 1,911 | 1,453,100 |
| 2025/08/19 | 1,930 | 1,933 | 1,893 | 1,897 | 1,373,400 |
| 2025/08/18 | 1,940 | 1,956 | 1,925 | 1,927 | 1,508,400 |
| 2025/08/15 | 1,898 | 1,937 | 1,896 | 1,937 | 1,747,800 |
| 2025/08/14 | 1,876 | 1,890 | 1,862 | 1,890 | 1,349,100 |
| 2025/08/13 | 1,891 | 1,900 | 1,872 | 1,886 | 1,691,200 |
| 2025/08/12 | 1,915 | 1,915 | 1,885 | 1,891 | 2,516,800 |
| 2025/08/08 | 1,843 | 1,879 | 1,815 | 1,855 | 2,419,900 |
| 2025/08/07 | 1,797 | 1,849 | 1,795 | 1,840 | 2,011,500 |
| 2025/08/06 | 1,781 | 1,803 | 1,778 | 1,794 | 1,254,200 |
| 2025/08/05 | 1,779 | 1,800 | 1,771 | 1,788 | 1,003,300 |
| 2025/08/04 | 1,768 | 1,771 | 1,746 | 1,768 | 1,581,800 |
| 2025/08/01 | 1,780 | 1,816 | 1,771 | 1,810 | 1,507,700 |
| 2025/07/31 | 1,771 | 1,796 | 1,771 | 1,793 | 1,721,700 |
| 2025/07/30 | 1,726 | 1,765 | 1,724 | 1,758 | 1,770,200 |
| 2025/07/29 | 1,720 | 1,729 | 1,713 | 1,725 | 1,200,800 |
| 2025/07/28 | 1,766 | 1,769 | 1,723 | 1,724 | 1,693,800 |
| 2025/07/25 | 1,784 | 1,785 | 1,762 | 1,770 | 1,328,000 |
| 2025/07/24 | 1,766 | 1,801 | 1,762 | 1,770 | 2,076,800 |
| 2025/07/23 | 1,722 | 1,753 | 1,704 | 1,745 | 3,184,500 |
| 2025/07/22 | 1,710 | 1,718 | 1,688 | 1,699 | 1,593,100 |
| 2025/07/18 | 1,731 | 1,738 | 1,713 | 1,716 | 910,300 |
| 2025/07/17 | 1,710 | 1,728 | 1,702 | 1,723 | 1,205,800 |
| 2025/07/16 | 1,696 | 1,719 | 1,689 | 1,716 | 1,258,100 |
| 2025/07/15 | 1,710 | 1,733 | 1,704 | 1,710 | 1,319,700 |
| 2025/07/14 | 1,694 | 1,702 | 1,682 | 1,700 | 886,900 |
| 2025/07/11 | 1,700 | 1,722 | 1,685 | 1,702 | 1,942,100 |
| 2025/07/10 | 1,664 | 1,681 | 1,662 | 1,679 | 2,000,300 |
| 2025/07/09 | 1,655 | 1,675 | 1,645 | 1,665 | 1,538,200 |
| 2025/07/08 | 1,661 | 1,662 | 1,648 | 1,655 | 1,625,400 |
| 2025/07/07 | 1,664 | 1,671 | 1,651 | 1,662 | 1,633,800 |
| 2025/07/04 | 1,681 | 1,688 | 1,665 | 1,678 | 1,549,100 |
| 2025/07/03 | 1,667 | 1,674 | 1,659 | 1,674 | 1,184,700 |
| 2025/07/02 | 1,666 | 1,685 | 1,665 | 1,674 | 1,129,900 |
| 2025/07/01 | 1,662 | 1,681 | 1,647 | 1,678 | 1,868,800 |
| 2025/06/30 | 1,697 | 1,697 | 1,675 | 1,678 | 1,978,100 |
| 2025/06/27 | 1,689 | 1,703 | 1,684 | 1,697 | 1,726,600 |
| 2025/06/26 | 1,688 | 1,700 | 1,674 | 1,698 | 1,901,400 |
| 2025/06/25 | 1,699 | 1,716 | 1,683 | 1,715 | 1,574,600 |
| 2025/06/24 | 1,720 | 1,720 | 1,702 | 1,708 | 1,328,500 |
| 2025/06/23 | 1,694 | 1,714 | 1,691 | 1,701 | 1,396,600 |
| 2025/06/20 | 1,710 | 1,721 | 1,691 | 1,691 | 2,984,200 |
| 2025/06/19 | 1,720 | 1,727 | 1,709 | 1,715 | 1,619,000 |
| 2025/06/18 | 1,693 | 1,703 | 1,680 | 1,701 | 1,110,600 |
| 2025/06/17 | 1,696 | 1,705 | 1,690 | 1,698 | 932,600 |
| 2025/06/16 | 1,704 | 1,715 | 1,695 | 1,706 | 1,273,400 |
| 2025/06/13 | 1,707 | 1,710 | 1,687 | 1,696 | 1,863,200 |
| 2025/06/12 | 1,708 | 1,713 | 1,693 | 1,707 | 1,502,000 |
| 2025/06/11 | 1,711 | 1,711 | 1,691 | 1,703 | 1,376,800 |
| 2025/06/10 | 1,715 | 1,722 | 1,700 | 1,705 | 1,424,500 |
| 2025/06/09 | 1,716 | 1,727 | 1,707 | 1,715 | 1,499,600 |
| 2025/06/06 | 1,696 | 1,710 | 1,695 | 1,695 | 1,874,000 |
| 2025/06/05 | 1,706 | 1,708 | 1,679 | 1,684 | 1,774,000 |
| 2025/06/04 | 1,696 | 1,722 | 1,690 | 1,717 | 1,998,100 |
| 2025/06/03 | 1,720 | 1,723 | 1,690 | 1,690 | 2,278,800 |
| 2025/06/02 | 1,695 | 1,713 | 1,689 | 1,708 | 2,699,600 |
| 2025/05/30 | 1,670 | 1,703 | 1,669 | 1,691 | 4,653,100 |
| 2025/05/29 | 1,650 | 1,673 | 1,650 | 1,667 | 1,882,400 |
| 2025/05/28 | 1,661 | 1,666 | 1,644 | 1,650 | 1,879,400 |
| 2025/05/27 | 1,636 | 1,652 | 1,629 | 1,652 | 1,155,200 |
| 2025/05/26 | 1,650 | 1,659 | 1,632 | 1,640 | 1,478,300 |
| 2025/05/23 | 1,646 | 1,666 | 1,642 | 1,646 | 2,395,600 |
| 2025/05/22 | 1,610 | 1,627 | 1,601 | 1,627 | 1,910,600 |
| 2025/05/21 | 1,629 | 1,661 | 1,622 | 1,634 | 3,792,000 |
| 2025/05/20 | 1,600 | 1,629 | 1,589 | 1,602 | 2,997,400 |
| 2025/05/19 | 1,556 | 1,586 | 1,545 | 1,586 | 1,766,200 |
| 2025/05/16 | 1,589 | 1,604 | 1,566 | 1,576 | 1,870,000 |
| 2025/05/15 | 1,607 | 1,608 | 1,577 | 1,581 | 2,001,100 |
| 2025/05/14 | 1,600 | 1,633 | 1,586 | 1,630 | 3,245,600 |
| 2025/05/13 | 1,623 | 1,633 | 1,577 | 1,579 | 2,893,900 |
| 2025/05/12 | 1,569 | 1,589 | 1,554 | 1,575 | 3,144,500 |
| 2025/05/09 | 1,530 | 1,572 | 1,529 | 1,563 | 2,903,000 |
| 2025/05/08 | 1,513 | 1,527 | 1,501 | 1,524 | 2,048,500 |
| 2025/05/07 | 1,497 | 1,531 | 1,493 | 1,529 | 2,894,300 |
| 2025/05/02 | 1,520 | 1,530 | 1,478 | 1,496 | 2,829,100 |
| 2025/05/01 | 1,580 | 1,588 | 1,536 | 1,541 | 1,756,300 |
| 2025/04/30 | 1,565 | 1,584 | 1,552 | 1,579 | 1,656,500 |
| 2025/04/28 | 1,536 | 1,563 | 1,536 | 1,554 | 1,354,800 |
| 2025/04/25 | 1,532 | 1,548 | 1,526 | 1,545 | 1,779,700 |
| 2025/04/24 | 1,554 | 1,556 | 1,524 | 1,529 | 1,557,000 |
| 2025/04/23 | 1,544 | 1,545 | 1,516 | 1,526 | 2,176,800 |
| 2025/04/22 | 1,473 | 1,491 | 1,469 | 1,491 | 1,030,700 |
| 2025/04/21 | 1,480 | 1,485 | 1,465 | 1,473 | 933,200 |
| 2025/04/18 | 1,485 | 1,495 | 1,476 | 1,491 | 1,052,700 |
| 2025/04/17 | 1,446 | 1,482 | 1,435 | 1,482 | 1,517,700 |
| 2025/04/16 | 1,465 | 1,470 | 1,430 | 1,442 | 1,515,500 |
| 2025/04/15 | 1,444 | 1,464 | 1,432 | 1,450 | 1,794,800 |
| 2025/04/14 | 1,412 | 1,447 | 1,407 | 1,430 | 1,835,300 |
| 2025/04/11 | 1,371 | 1,415 | 1,356 | 1,408 | 2,684,300 |
| 2025/04/10 | 1,504 | 1,504 | 1,435 | 1,444 | 2,836,700 |
| 2025/04/09 | 1,359 | 1,367 | 1,312 | 1,324 | 3,150,500 |
| 2025/04/08 | 1,350 | 1,405 | 1,350 | 1,394 | 3,702,400 |
| 2025/04/07 | 1,266 | 1,323 | 1,252 | 1,279 | 5,278,400 |
| 2025/04/04 | 1,399 | 1,417 | 1,356 | 1,392 | 5,225,700 |
| 2025/04/03 | 1,523 | 1,551 | 1,474 | 1,496 | 4,721,900 |
| 2025/04/02 | 1,610 | 1,619 | 1,584 | 1,603 | 2,901,000 |
| 2025/04/01 | 1,657 | 1,665 | 1,617 | 1,623 | 2,600,500 |
| 2025/03/31 | 1,618 | 1,634 | 1,591 | 1,623 | 3,115,500 |
| 2025/03/28 | 1,700 | 1,708 | 1,649 | 1,658 | 2,957,400 |
| 2025/03/27 | 1,693 | 1,788 | 1,684 | 1,722 | 5,381,000 |
| 2025/03/26 | 1,701 | 1,706 | 1,681 | 1,698 | 2,092,800 |
| 2025/03/25 | 1,698 | 1,700 | 1,677 | 1,690 | 1,823,900 |
| 2025/03/24 | 1,719 | 1,719 | 1,694 | 1,701 | 1,865,500 |
| 2025/03/21 | 1,664 | 1,720 | 1,663 | 1,720 | 4,112,500 |
| 2025/03/19 | 1,640 | 1,665 | 1,638 | 1,659 | 1,815,000 |
| 2025/03/18 | 1,650 | 1,676 | 1,645 | 1,658 | 2,651,700 |
| 2025/03/17 | 1,614 | 1,637 | 1,612 | 1,632 | 2,449,700 |