日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 3,010 3,032 2,968 2,997 1,522,700
2026/05/21 3,010 3,052 2,990 3,004 1,867,400
2026/05/20 2,999 3,038 2,945 2,972 1,968,700
2026/05/19 2,946 2,985 2,923 2,950 1,504,400
2026/05/18 2,907 2,935 2,844 2,896 1,562,400
2026/05/15 2,891 2,955 2,888 2,916 1,598,900
2026/05/14 2,863 2,904 2,838 2,891 1,917,400
2026/05/13 2,843 2,915 2,840 2,893 2,473,700
2026/05/12 2,835 2,910 2,825 2,901 2,087,000
2026/05/11 2,777 2,826 2,767 2,812 1,564,600
2026/05/08 2,793 2,797 2,708 2,762 1,954,100
2026/05/07 2,845 2,860 2,802 2,834 2,321,800
2026/05/01 2,743 2,788 2,714 2,762 1,217,600
2026/04/30 2,765 2,776 2,711 2,751 1,537,000
2026/04/28 2,714 2,809 2,695 2,803 1,804,300
2026/04/27 2,631 2,673 2,604 2,664 1,276,400
2026/04/24 2,669 2,689 2,646 2,675 1,409,200
2026/04/23 2,675 2,706 2,648 2,694 1,731,100
2026/04/22 2,731 2,745 2,701 2,712 1,984,800
2026/04/21 2,740 2,763 2,711 2,728 1,958,400
2026/04/20 2,840 2,845 2,728 2,728 2,641,500
2026/04/17 2,842 2,852 2,795 2,803 1,433,300
2026/04/16 2,848 2,880 2,844 2,856 1,424,500
2026/04/15 2,852 2,885 2,830 2,830 1,459,200
2026/04/14 2,882 2,882 2,821 2,822 1,362,200
2026/04/13 2,835 2,887 2,828 2,845 1,136,200
2026/04/10 2,865 2,912 2,851 2,864 1,761,200
2026/04/09 2,880 2,898 2,828 2,846 1,689,100
2026/04/08 2,904 2,911 2,835 2,864 2,329,800
2026/04/07 2,780 2,805 2,756 2,768 1,184,900
2026/04/06 2,774 2,795 2,752 2,756 1,158,800
2026/04/03 2,776 2,786 2,741 2,755 1,344,000
2026/03/27 2,650 2,833 2,623 2,824 8,515,900
2026/03/26 2,702 2,707 2,622 2,652 1,578,900
2026/03/25 2,668 2,695 2,657 2,673 1,517,900
2026/03/24 2,597 2,607 2,561 2,598 1,801,800
2026/03/23 2,471 2,517 2,452 2,510 2,467,500
2026/03/19 2,575 2,579 2,553 2,559 2,564,700
2026/03/18 2,613 2,651 2,607 2,646 2,088,300
2026/03/17 2,588 2,622 2,548 2,573 1,844,400
2026/03/16 2,583 2,605 2,521 2,528 2,444,100
2026/03/13 2,532 2,628 2,531 2,610 2,815,100
2026/03/12 2,665 2,670 2,568 2,581 3,321,200
2026/03/11 2,707 2,763 2,694 2,695 1,710,500
2026/03/10 2,684 2,732 2,655 2,693 2,712,800
2026/03/09 2,575 2,616 2,533 2,588 4,650,500
2026/03/06 2,725 2,812 2,714 2,778 3,164,000
2026/03/05 2,800 2,862 2,781 2,825 2,533,200
2026/03/04 2,783 2,814 2,646 2,700 3,203,900
2026/03/03 2,949 2,990 2,882 2,882 2,567,700
2026/03/02 2,990 3,017 2,922 2,960 3,856,600
2026/02/27 3,045 3,150 3,033 3,144 2,398,200
2026/02/26 3,007 3,032 2,975 3,011 2,152,400
2026/02/25 3,048 3,050 2,944 2,957 4,073,000
2026/02/24 3,119 3,120 3,015 3,079 2,781,000
2026/02/20 3,070 3,119 3,056 3,119 2,079,900
2026/02/19 3,037 3,096 3,009 3,089 2,229,200
2026/02/18 3,012 3,025 2,963 3,025 2,481,600
2026/02/17 3,030 3,052 2,965 2,982 2,469,900
2026/02/16 3,030 3,039 2,949 3,008 2,609,900
2026/02/13 2,948 3,095 2,948 3,046 3,438,700
2026/02/12 2,939 3,057 2,920 3,044 2,999,400
2026/02/10 2,905 2,942 2,904 2,927 1,989,400
2026/02/09 2,906 2,906 2,848 2,890 2,779,600
2026/02/06 2,692 2,775 2,667 2,775 2,031,200
2026/02/05 2,700 2,748 2,690 2,740 1,670,600
2026/02/04 2,643 2,676 2,610 2,675 2,004,500
2026/02/03 2,560 2,615 2,529 2,613 1,917,700
2026/02/02 2,557 2,566 2,491 2,491 2,218,100
2026/01/30 2,517 2,532 2,490 2,518 1,752,300
2026/01/29 2,450 2,501 2,441 2,496 2,015,700
2026/01/28 2,472 2,485 2,456 2,467 1,368,800
2026/01/27 2,450 2,491 2,434 2,486 1,363,300
2026/01/26 2,470 2,502 2,463 2,475 1,772,400
2026/01/23 2,528 2,557 2,515 2,550 1,866,700
2026/01/22 2,523 2,548 2,505 2,505 2,007,500
2026/01/21 2,504 2,514 2,470 2,490 2,936,500
2026/01/20 2,590 2,599 2,555 2,579 2,126,200
2026/01/19 2,630 2,636 2,591 2,605 1,918,100
2026/01/16 2,620 2,656 2,608 2,641 1,476,400
2026/01/15 2,647 2,669 2,621 2,631 2,096,200
2026/01/14 2,604 2,644 2,587 2,636 2,073,100
2026/01/13 2,630 2,640 2,600 2,604 2,176,100
2026/01/09 2,542 2,570 2,521 2,570 1,981,500
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

このページの先頭へ