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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,593 | 1,613 | 1,584 | 1,607 | 3,401,400 |
| 2025/03/13 | 1,571 | 1,595 | 1,565 | 1,585 | 2,654,600 |
| 2025/03/12 | 1,528 | 1,573 | 1,528 | 1,549 | 3,890,800 |
| 2025/03/11 | 1,495 | 1,509 | 1,465 | 1,498 | 3,828,600 |
| 2025/03/10 | 1,590 | 1,590 | 1,545 | 1,551 | 2,341,100 |
| 2025/03/07 | 1,570 | 1,594 | 1,566 | 1,588 | 2,573,000 |
| 2025/03/06 | 1,561 | 1,589 | 1,560 | 1,589 | 2,563,300 |
| 2025/03/05 | 1,571 | 1,590 | 1,546 | 1,559 | 3,657,500 |
| 2025/03/04 | 1,540 | 1,563 | 1,535 | 1,546 | 2,228,600 |
| 2025/03/03 | 1,533 | 1,561 | 1,527 | 1,557 | 3,394,500 |
| 2025/02/28 | 1,520 | 1,542 | 1,512 | 1,520 | 33,777,800 |
| 2025/02/27 | 1,547 | 1,551 | 1,525 | 1,533 | 4,388,900 |
| 2025/02/26 | 1,562 | 1,570 | 1,527 | 1,547 | 6,287,100 |
| 2025/02/25 | 1,596 | 1,619 | 1,562 | 1,564 | 7,253,500 |
| 2025/02/21 | 1,538 | 1,605 | 1,521 | 1,602 | 5,989,900 |
| 2025/02/20 | 1,521 | 1,541 | 1,501 | 1,540 | 4,970,200 |
| 2025/02/19 | 1,560 | 1,602 | 1,527 | 1,537 | 5,930,200 |
| 2025/02/18 | 1,517 | 1,541 | 1,501 | 1,533 | 2,942,800 |
| 2025/02/17 | 1,500 | 1,515 | 1,485 | 1,515 | 3,265,700 |
| 2025/02/14 | 1,456 | 1,506 | 1,448 | 1,501 | 4,419,500 |
| 2025/02/13 | 1,429 | 1,516 | 1,425 | 1,472 | 8,546,500 |
| 2025/02/12 | 1,370 | 1,398 | 1,356 | 1,387 | 5,354,400 |
| 2025/02/10 | 1,360 | 1,375 | 1,352 | 1,373 | 2,644,800 |
| 2025/02/07 | 1,380 | 1,380 | 1,360 | 1,363 | 1,776,100 |
| 2025/02/06 | 1,378 | 1,385 | 1,362 | 1,369 | 2,047,200 |
| 2025/02/05 | 1,376 | 1,399 | 1,372 | 1,379 | 3,083,900 |
| 2025/02/04 | 1,361 | 1,366 | 1,353 | 1,363 | 2,768,500 |
| 2025/02/03 | 1,368 | 1,371 | 1,350 | 1,351 | 3,334,300 |
| 2025/01/31 | 1,400 | 1,405 | 1,383 | 1,390 | 2,456,200 |
| 2025/01/30 | 1,381 | 1,393 | 1,372 | 1,390 | 2,174,900 |
| 2025/01/29 | 1,371 | 1,382 | 1,363 | 1,381 | 1,880,400 |
| 2025/01/28 | 1,346 | 1,376 | 1,343 | 1,370 | 2,276,600 |
| 2025/01/27 | 1,347 | 1,365 | 1,337 | 1,339 | 1,895,700 |
| 2025/01/24 | 1,345 | 1,353 | 1,318 | 1,334 | 2,245,000 |
| 2025/01/23 | 1,341 | 1,343 | 1,327 | 1,332 | 2,315,500 |
| 2025/01/22 | 1,340 | 1,344 | 1,331 | 1,341 | 1,847,700 |
| 2025/01/21 | 1,360 | 1,366 | 1,323 | 1,330 | 3,240,700 |
| 2025/01/20 | 1,370 | 1,374 | 1,353 | 1,354 | 3,361,300 |
| 2025/01/17 | 1,347 | 1,367 | 1,324 | 1,364 | 3,482,400 |
| 2025/01/16 | 1,325 | 1,352 | 1,325 | 1,344 | 2,888,500 |
| 2025/01/15 | 1,330 | 1,337 | 1,311 | 1,325 | 2,131,500 |
| 2025/01/14 | 1,310 | 1,327 | 1,305 | 1,310 | 3,553,700 |
| 2025/01/10 | 1,337 | 1,339 | 1,294 | 1,299 | 3,187,300 |
| 2025/01/09 | 1,341 | 1,346 | 1,333 | 1,333 | 2,951,000 |
| 2025/01/08 | 1,313 | 1,339 | 1,313 | 1,337 | 3,439,000 |
| 2025/01/07 | 1,316 | 1,333 | 1,304 | 1,313 | 2,985,500 |
| 2025/01/06 | 1,293 | 1,325 | 1,291 | 1,311 | 4,067,100 |
| 2024/12/30 | 1,299 | 1,307 | 1,284 | 1,285 | 2,019,100 |
| 2024/12/27 | 1,282 | 1,292 | 1,279 | 1,289 | 1,741,300 |
| 2024/12/26 | 1,280 | 1,282 | 1,264 | 1,275 | 1,730,600 |
| 2024/12/25 | 1,298 | 1,303 | 1,271 | 1,282 | 1,871,500 |
| 2024/12/24 | 1,296 | 1,306 | 1,293 | 1,298 | 2,063,400 |
| 2024/12/23 | 1,259 | 1,284 | 1,254 | 1,277 | 2,428,100 |
| 2024/12/20 | 1,295 | 1,295 | 1,258 | 1,260 | 3,343,500 |
| 2024/12/19 | 1,290 | 1,302 | 1,278 | 1,295 | 2,366,000 |
| 2024/12/18 | 1,305 | 1,315 | 1,297 | 1,302 | 1,748,300 |
| 2024/12/17 | 1,324 | 1,344 | 1,305 | 1,305 | 1,812,800 |
| 2024/12/16 | 1,341 | 1,349 | 1,320 | 1,324 | 1,857,200 |
| 2024/12/13 | 1,345 | 1,362 | 1,333 | 1,341 | 2,558,900 |
| 2024/12/12 | 1,365 | 1,378 | 1,358 | 1,359 | 2,498,400 |
| 2024/12/11 | 1,356 | 1,362 | 1,350 | 1,358 | 2,603,000 |
| 2024/12/10 | 1,360 | 1,370 | 1,346 | 1,346 | 1,791,800 |
| 2024/12/09 | 1,360 | 1,368 | 1,334 | 1,352 | 2,094,200 |
| 2024/12/06 | 1,355 | 1,365 | 1,340 | 1,354 | 1,828,200 |
| 2024/12/05 | 1,353 | 1,354 | 1,326 | 1,344 | 2,091,700 |
| 2024/12/04 | 1,361 | 1,369 | 1,339 | 1,342 | 2,435,200 |
| 2024/12/03 | 1,379 | 1,385 | 1,361 | 1,367 | 3,515,700 |
| 2024/12/02 | 1,348 | 1,371 | 1,343 | 1,367 | 3,162,600 |
| 2024/11/29 | 1,307 | 1,338 | 1,303 | 1,332 | 3,615,300 |
| 2024/11/28 | 1,294 | 1,316 | 1,289 | 1,297 | 2,477,200 |
| 2024/11/27 | 1,320 | 1,325 | 1,295 | 1,312 | 2,475,700 |
| 2024/11/26 | 1,356 | 1,365 | 1,318 | 1,328 | 2,426,300 |
| 2024/11/25 | 1,341 | 1,370 | 1,334 | 1,370 | 13,777,900 |
| 2024/11/22 | 1,324 | 1,336 | 1,316 | 1,327 | 2,443,500 |
| 2024/11/21 | 1,313 | 1,336 | 1,308 | 1,324 | 3,048,300 |
| 2024/11/20 | 1,335 | 1,340 | 1,305 | 1,315 | 3,315,400 |
| 2024/11/19 | 1,355 | 1,369 | 1,342 | 1,349 | 3,957,200 |
| 2024/11/18 | 1,358 | 1,370 | 1,352 | 1,368 | 2,460,300 |
| 2024/11/15 | 1,338 | 1,365 | 1,331 | 1,358 | 2,900,900 |
| 2024/11/14 | 1,341 | 1,348 | 1,327 | 1,335 | 2,989,300 |
| 2024/11/13 | 1,350 | 1,360 | 1,340 | 1,345 | 2,737,200 |
| 2024/11/12 | 1,381 | 1,385 | 1,345 | 1,350 | 3,683,900 |
| 2024/11/11 | 1,356 | 1,389 | 1,330 | 1,349 | 3,753,200 |
| 2024/11/08 | 1,356 | 1,364 | 1,333 | 1,341 | 3,787,900 |
| 2024/11/07 | 1,330 | 1,356 | 1,319 | 1,326 | 3,928,100 |
| 2024/11/06 | 1,248 | 1,309 | 1,246 | 1,295 | 3,817,300 |
| 2024/11/05 | 1,234 | 1,242 | 1,218 | 1,240 | 1,690,100 |
| 2024/11/01 | 1,212 | 1,245 | 1,208 | 1,234 | 1,529,600 |
| 2024/10/31 | 1,243 | 1,249 | 1,226 | 1,228 | 1,797,900 |
| 2024/10/30 | 1,240 | 1,242 | 1,228 | 1,233 | 2,407,100 |
| 2024/10/29 | 1,223 | 1,242 | 1,223 | 1,237 | 1,417,500 |
| 2024/10/28 | 1,202 | 1,232 | 1,199 | 1,222 | 1,291,400 |
| 2024/10/25 | 1,215 | 1,223 | 1,198 | 1,217 | 2,380,400 |
| 2024/10/24 | 1,226 | 1,236 | 1,215 | 1,228 | 1,982,600 |
| 2024/10/23 | 1,263 | 1,266 | 1,241 | 1,242 | 1,288,500 |
| 2024/10/22 | 1,280 | 1,280 | 1,258 | 1,263 | 2,075,900 |
| 2024/10/21 | 1,286 | 1,286 | 1,266 | 1,277 | 1,414,400 |
| 2024/10/18 | 1,311 | 1,312 | 1,287 | 1,292 | 2,096,100 |
| 2024/10/17 | 1,288 | 1,306 | 1,285 | 1,300 | 2,532,400 |
| 2024/10/16 | 1,266 | 1,288 | 1,259 | 1,277 | 2,165,400 |
| 2024/10/15 | 1,266 | 1,291 | 1,266 | 1,282 | 2,754,900 |