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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,479 | 1,488 | 1,460 | 1,461 | 1,535,000 |
| 2024/07/25 | 1,481 | 1,490 | 1,466 | 1,475 | 2,032,300 |
| 2024/07/24 | 1,535 | 1,535 | 1,508 | 1,508 | 1,448,800 |
| 2024/07/23 | 1,514 | 1,558 | 1,512 | 1,547 | 1,528,400 |
| 2024/07/22 | 1,526 | 1,540 | 1,510 | 1,514 | 1,072,800 |
| 2024/07/19 | 1,543 | 1,543 | 1,510 | 1,529 | 1,185,900 |
| 2024/07/18 | 1,529 | 1,550 | 1,527 | 1,537 | 1,622,100 |
| 2024/07/17 | 1,540 | 1,542 | 1,525 | 1,529 | 1,210,300 |
| 2024/07/16 | 1,483 | 1,533 | 1,478 | 1,527 | 1,849,800 |
| 2024/07/12 | 1,485 | 1,497 | 1,471 | 1,495 | 2,167,500 |
| 2024/07/11 | 1,518 | 1,522 | 1,489 | 1,491 | 1,749,700 |
| 2024/07/10 | 1,497 | 1,513 | 1,487 | 1,499 | 1,706,300 |
| 2024/07/09 | 1,499 | 1,499 | 1,472 | 1,490 | 1,882,500 |
| 2024/07/08 | 1,524 | 1,529 | 1,498 | 1,500 | 1,436,400 |
| 2024/07/05 | 1,543 | 1,545 | 1,525 | 1,528 | 1,001,800 |
| 2024/07/04 | 1,530 | 1,546 | 1,521 | 1,536 | 962,900 |
| 2024/07/03 | 1,573 | 1,577 | 1,536 | 1,540 | 1,805,900 |
| 2024/07/02 | 1,575 | 1,594 | 1,570 | 1,587 | 2,157,800 |
| 2024/07/01 | 1,563 | 1,577 | 1,543 | 1,576 | 1,905,400 |
| 2024/06/28 | 1,514 | 1,562 | 1,513 | 1,544 | 3,048,700 |
| 2024/06/27 | 1,495 | 1,531 | 1,495 | 1,510 | 2,418,000 |
| 2024/06/26 | 1,485 | 1,506 | 1,485 | 1,492 | 2,628,600 |
| 2024/06/25 | 1,469 | 1,494 | 1,462 | 1,483 | 2,161,100 |
| 2024/06/24 | 1,455 | 1,472 | 1,440 | 1,450 | 2,223,000 |
| 2024/06/21 | 1,442 | 1,452 | 1,429 | 1,443 | 3,892,400 |
| 2024/06/20 | 1,432 | 1,434 | 1,416 | 1,427 | 1,644,600 |
| 2024/06/19 | 1,453 | 1,457 | 1,429 | 1,432 | 1,403,600 |
| 2024/06/18 | 1,454 | 1,455 | 1,414 | 1,433 | 1,722,500 |
| 2024/06/17 | 1,464 | 1,481 | 1,421 | 1,430 | 1,967,300 |
| 2024/06/14 | 1,468 | 1,488 | 1,455 | 1,464 | 2,635,100 |
| 2024/06/13 | 1,502 | 1,511 | 1,473 | 1,479 | 1,908,900 |
| 2024/06/12 | 1,510 | 1,527 | 1,506 | 1,508 | 1,570,300 |
| 2024/06/11 | 1,558 | 1,559 | 1,513 | 1,519 | 1,477,900 |
| 2024/06/10 | 1,550 | 1,563 | 1,543 | 1,551 | 1,015,400 |
| 2024/06/07 | 1,537 | 1,557 | 1,535 | 1,540 | 1,124,400 |
| 2024/06/06 | 1,536 | 1,561 | 1,526 | 1,537 | 1,578,600 |
| 2024/06/05 | 1,550 | 1,563 | 1,532 | 1,550 | 1,462,000 |
| 2024/06/04 | 1,618 | 1,630 | 1,568 | 1,580 | 2,022,100 |
| 2024/06/03 | 1,644 | 1,660 | 1,626 | 1,630 | 1,999,800 |
| 2024/05/31 | 1,565 | 1,623 | 1,563 | 1,623 | 5,071,000 |
| 2024/05/30 | 1,542 | 1,572 | 1,519 | 1,557 | 1,713,600 |
| 2024/05/29 | 1,544 | 1,574 | 1,534 | 1,550 | 1,616,000 |
| 2024/05/28 | 1,532 | 1,545 | 1,522 | 1,533 | 954,900 |
| 2024/05/27 | 1,506 | 1,536 | 1,496 | 1,533 | 1,104,900 |
| 2024/05/24 | 1,506 | 1,523 | 1,500 | 1,510 | 1,306,400 |
| 2024/05/23 | 1,550 | 1,550 | 1,516 | 1,531 | 1,608,800 |
| 2024/05/22 | 1,554 | 1,575 | 1,551 | 1,557 | 1,253,100 |
| 2024/05/21 | 1,546 | 1,565 | 1,539 | 1,548 | 1,196,400 |
| 2024/05/20 | 1,550 | 1,571 | 1,545 | 1,551 | 1,274,100 |
| 2024/05/17 | 1,506 | 1,547 | 1,503 | 1,545 | 1,232,100 |
| 2024/05/16 | 1,525 | 1,533 | 1,500 | 1,528 | 2,020,800 |
| 2024/05/15 | 1,526 | 1,553 | 1,509 | 1,528 | 2,193,800 |
| 2024/05/14 | 1,520 | 1,534 | 1,500 | 1,509 | 1,900,100 |
| 2024/05/13 | 1,461 | 1,576 | 1,461 | 1,545 | 4,226,400 |
| 2024/05/10 | 1,439 | 1,482 | 1,431 | 1,477 | 2,248,400 |
| 2024/05/09 | 1,429 | 1,441 | 1,429 | 1,429 | 1,388,400 |
| 2024/05/08 | 1,429 | 1,439 | 1,420 | 1,431 | 1,700,600 |
| 2024/05/07 | 1,452 | 1,453 | 1,415 | 1,432 | 1,620,400 |
| 2024/05/02 | 1,461 | 1,469 | 1,452 | 1,459 | 853,700 |
| 2024/05/01 | 1,465 | 1,475 | 1,447 | 1,465 | 970,100 |
| 2024/04/30 | 1,463 | 1,474 | 1,448 | 1,473 | 1,471,400 |
| 2024/04/26 | 1,461 | 1,475 | 1,450 | 1,467 | 1,356,500 |
| 2024/04/25 | 1,444 | 1,460 | 1,443 | 1,456 | 1,346,300 |
| 2024/04/24 | 1,470 | 1,480 | 1,458 | 1,467 | 1,133,700 |
| 2024/04/23 | 1,467 | 1,486 | 1,456 | 1,464 | 1,206,900 |
| 2024/04/22 | 1,429 | 1,460 | 1,414 | 1,460 | 1,879,100 |
| 2024/04/19 | 1,420 | 1,422 | 1,387 | 1,400 | 2,211,000 |
| 2024/04/18 | 1,414 | 1,432 | 1,400 | 1,419 | 2,773,200 |
| 2024/04/17 | 1,453 | 1,453 | 1,412 | 1,413 | 1,854,100 |
| 2024/04/16 | 1,460 | 1,485 | 1,433 | 1,439 | 1,703,300 |
| 2024/04/15 | 1,458 | 1,477 | 1,442 | 1,475 | 979,900 |
| 2024/04/12 | 1,486 | 1,490 | 1,469 | 1,488 | 1,772,000 |
| 2024/04/11 | 1,418 | 1,483 | 1,415 | 1,480 | 1,730,300 |
| 2024/04/10 | 1,419 | 1,442 | 1,416 | 1,433 | 1,188,600 |
| 2024/04/09 | 1,448 | 1,450 | 1,426 | 1,431 | 1,465,100 |
| 2024/04/08 | 1,426 | 1,443 | 1,420 | 1,429 | 1,202,400 |
| 2024/04/05 | 1,414 | 1,425 | 1,401 | 1,419 | 1,570,800 |
| 2024/04/04 | 1,435 | 1,447 | 1,421 | 1,441 | 1,573,500 |
| 2024/04/03 | 1,401 | 1,431 | 1,385 | 1,420 | 1,430,500 |
| 2024/04/02 | 1,419 | 1,435 | 1,400 | 1,408 | 1,450,900 |
| 2024/04/01 | 1,454 | 1,462 | 1,406 | 1,419 | 1,383,900 |
| 2024/03/29 | 1,440 | 1,454 | 1,430 | 1,447 | 1,886,200 |
| 2024/03/28 | 1,449 | 1,453 | 1,425 | 1,436 | 2,198,900 |
| 2024/03/27 | 1,472 | 1,495 | 1,466 | 1,480 | 2,364,900 |
| 2024/03/26 | 1,492 | 1,497 | 1,473 | 1,475 | 1,760,100 |
| 2024/03/25 | 1,523 | 1,523 | 1,487 | 1,497 | 1,488,800 |
| 2024/03/22 | 1,521 | 1,530 | 1,505 | 1,529 | 1,893,900 |
| 2024/03/21 | 1,472 | 1,520 | 1,463 | 1,519 | 2,440,100 |
| 2024/03/19 | 1,471 | 1,483 | 1,451 | 1,459 | 2,202,000 |
| 2024/03/18 | 1,460 | 1,483 | 1,446 | 1,476 | 1,501,700 |
| 2024/03/15 | 1,426 | 1,453 | 1,423 | 1,442 | 1,825,300 |
| 2024/03/14 | 1,461 | 1,462 | 1,420 | 1,428 | 1,903,000 |
| 2024/03/13 | 1,485 | 1,489 | 1,444 | 1,457 | 1,632,400 |
| 2024/03/12 | 1,475 | 1,475 | 1,434 | 1,455 | 1,805,400 |
| 2024/03/11 | 1,544 | 1,547 | 1,464 | 1,482 | 2,435,800 |
| 2024/03/08 | 1,510 | 1,555 | 1,490 | 1,535 | 3,060,600 |
| 2024/03/07 | 1,500 | 1,535 | 1,495 | 1,510 | 2,139,000 |
| 2024/03/06 | 1,482 | 1,497 | 1,474 | 1,493 | 1,908,300 |
| 2024/03/05 | 1,467 | 1,482 | 1,461 | 1,479 | 1,506,400 |
| 2024/03/04 | 1,486 | 1,487 | 1,461 | 1,467 | 1,424,400 |
| 2024/03/01 | 1,465 | 1,492 | 1,456 | 1,488 | 1,410,800 |
| 2024/02/29 | 1,475 | 1,488 | 1,461 | 1,465 | 2,135,600 |
| 2024/02/28 | 1,488 | 1,523 | 1,467 | 1,473 | 1,811,500 |
| 2024/02/27 | 1,467 | 1,509 | 1,464 | 1,474 | 1,561,600 |
| 2024/02/26 | 1,465 | 1,487 | 1,461 | 1,462 | 1,512,200 |
| 2024/02/22 | 1,450 | 1,469 | 1,447 | 1,456 | 1,845,000 |
| 2024/02/21 | 1,444 | 1,450 | 1,436 | 1,438 | 959,300 |
| 2024/02/20 | 1,450 | 1,458 | 1,434 | 1,444 | 1,621,800 |
| 2024/02/19 | 1,415 | 1,450 | 1,415 | 1,450 | 1,720,900 |
| 2024/02/16 | 1,400 | 1,421 | 1,396 | 1,414 | 1,838,800 |
| 2024/02/15 | 1,417 | 1,420 | 1,389 | 1,394 | 1,637,400 |
| 2024/02/14 | 1,400 | 1,410 | 1,386 | 1,395 | 1,566,300 |
| 2024/02/13 | 1,384 | 1,402 | 1,372 | 1,400 | 2,001,800 |
| 2024/02/09 | 1,395 | 1,395 | 1,368 | 1,384 | 1,908,900 |
| 2024/02/08 | 1,401 | 1,404 | 1,382 | 1,389 | 2,048,500 |
| 2024/02/07 | 1,401 | 1,413 | 1,395 | 1,405 | 1,280,500 |
| 2024/02/06 | 1,425 | 1,426 | 1,395 | 1,400 | 2,118,600 |
| 2024/02/05 | 1,446 | 1,465 | 1,429 | 1,429 | 2,437,000 |
| 2024/02/02 | 1,415 | 1,463 | 1,414 | 1,444 | 3,506,200 |
| 2024/02/01 | 1,338 | 1,423 | 1,332 | 1,412 | 3,989,000 |
| 2024/01/31 | 1,323 | 1,356 | 1,317 | 1,355 | 1,727,900 |
| 2024/01/30 | 1,339 | 1,343 | 1,329 | 1,332 | 1,125,400 |
| 2024/01/29 | 1,325 | 1,346 | 1,325 | 1,336 | 1,164,200 |
| 2024/01/26 | 1,336 | 1,345 | 1,320 | 1,321 | 2,009,300 |
| 2024/01/25 | 1,340 | 1,357 | 1,334 | 1,344 | 2,156,600 |
| 2024/01/24 | 1,278 | 1,335 | 1,274 | 1,332 | 1,975,900 |
| 2024/01/23 | 1,290 | 1,299 | 1,274 | 1,286 | 1,283,800 |
| 2024/01/22 | 1,270 | 1,290 | 1,265 | 1,283 | 1,329,700 |
| 2024/01/19 | 1,284 | 1,284 | 1,262 | 1,264 | 1,159,000 |
| 2024/01/18 | 1,270 | 1,280 | 1,262 | 1,279 | 1,621,600 |
| 2024/01/17 | 1,277 | 1,286 | 1,263 | 1,267 | 2,222,500 |
| 2024/01/16 | 1,294 | 1,296 | 1,261 | 1,273 | 1,010,600 |
| 2024/01/15 | 1,260 | 1,299 | 1,260 | 1,286 | 1,160,700 |
| 2024/01/12 | 1,297 | 1,297 | 1,256 | 1,260 | 1,649,200 |
| 2024/01/11 | 1,252 | 1,279 | 1,252 | 1,267 | 1,475,100 |
| 2024/01/10 | 1,238 | 1,255 | 1,230 | 1,237 | 1,268,500 |
| 2024/01/09 | 1,249 | 1,262 | 1,238 | 1,242 | 1,498,400 |
| 2024/01/05 | 1,245 | 1,257 | 1,239 | 1,247 | 1,396,900 |
| 2024/01/04 | 1,195 | 1,223 | 1,183 | 1,221 | 1,872,900 |
| 2023/12/29 | 1,184 | 1,196 | 1,182 | 1,195 | 1,575,600 |
| 2023/12/28 | 1,165 | 1,181 | 1,165 | 1,180 | 964,200 |
| 2023/12/27 | 1,150 | 1,176 | 1,150 | 1,171 | 1,330,300 |
| 2023/12/26 | 1,151 | 1,154 | 1,137 | 1,146 | 891,500 |
| 2023/12/25 | 1,140 | 1,149 | 1,131 | 1,144 | 837,700 |
| 2023/12/22 | 1,125 | 1,142 | 1,125 | 1,133 | 1,236,200 |
| 2023/12/21 | 1,132 | 1,140 | 1,125 | 1,125 | 1,142,000 |
| 2023/12/20 | 1,132 | 1,160 | 1,129 | 1,137 | 1,774,200 |
| 2023/12/19 | 1,150 | 1,163 | 1,135 | 1,148 | 1,300,400 |
| 2023/12/18 | 1,142 | 1,157 | 1,132 | 1,149 | 1,313,000 |
| 2023/12/15 | 1,190 | 1,191 | 1,156 | 1,167 | 1,967,300 |
| 2023/12/14 | 1,226 | 1,231 | 1,195 | 1,201 | 1,440,100 |
| 2023/12/13 | 1,223 | 1,245 | 1,222 | 1,238 | 1,661,500 |
| 2023/12/12 | 1,242 | 1,242 | 1,222 | 1,223 | 1,152,600 |
| 2023/12/11 | 1,247 | 1,260 | 1,226 | 1,248 | 1,743,600 |
| 2023/12/08 | 1,229 | 1,263 | 1,228 | 1,247 | 2,753,300 |
| 2023/12/07 | 1,237 | 1,255 | 1,234 | 1,248 | 2,763,800 |
| 2023/12/06 | 1,200 | 1,226 | 1,198 | 1,225 | 1,344,400 |
| 2023/12/05 | 1,196 | 1,212 | 1,196 | 1,200 | 1,218,900 |
| 2023/12/04 | 1,202 | 1,210 | 1,192 | 1,202 | 1,218,100 |
| 2023/12/01 | 1,212 | 1,221 | 1,205 | 1,213 | 1,556,300 |
| 2023/11/30 | 1,196 | 1,214 | 1,188 | 1,196 | 4,804,900 |
| 2023/11/29 | 1,217 | 1,221 | 1,189 | 1,196 | 1,431,700 |
| 2023/11/28 | 1,229 | 1,235 | 1,217 | 1,221 | 1,335,100 |
| 2023/11/27 | 1,229 | 1,231 | 1,209 | 1,222 | 1,522,600 |
| 2023/11/24 | 1,246 | 1,246 | 1,229 | 1,229 | 1,476,700 |
| 2023/11/22 | 1,217 | 1,229 | 1,215 | 1,226 | 1,260,000 |
| 2023/11/21 | 1,220 | 1,228 | 1,207 | 1,224 | 1,809,100 |
| 2023/11/20 | 1,198 | 1,230 | 1,197 | 1,219 | 1,868,400 |
| 2023/11/17 | 1,177 | 1,210 | 1,168 | 1,210 | 1,605,400 |
| 2023/11/16 | 1,203 | 1,217 | 1,189 | 1,192 | 1,485,400 |
| 2023/11/15 | 1,237 | 1,238 | 1,201 | 1,216 | 2,125,800 |
| 2023/11/14 | 1,250 | 1,250 | 1,203 | 1,228 | 1,639,500 |
| 2023/11/13 | 1,241 | 1,241 | 1,199 | 1,219 | 2,030,700 |
| 2023/11/10 | 1,215 | 1,233 | 1,209 | 1,230 | 1,277,400 |
| 2023/11/09 | 1,189 | 1,222 | 1,170 | 1,212 | 1,671,800 |
| 2023/11/08 | 1,258 | 1,258 | 1,167 | 1,190 | 2,438,200 |
| 2023/11/07 | 1,260 | 1,273 | 1,248 | 1,249 | 1,394,900 |
| 2023/11/06 | 1,305 | 1,305 | 1,268 | 1,268 | 1,905,500 |
| 2023/11/02 | 1,306 | 1,319 | 1,282 | 1,295 | 1,391,500 |
| 2023/11/01 | 1,294 | 1,308 | 1,285 | 1,304 | 1,394,100 |
| 2023/10/31 | 1,271 | 1,287 | 1,242 | 1,277 | 2,118,700 |
| 2023/10/30 | 1,249 | 1,274 | 1,238 | 1,241 | 1,462,600 |
| 2023/10/27 | 1,231 | 1,270 | 1,230 | 1,264 | 1,435,500 |
| 2023/10/26 | 1,232 | 1,243 | 1,225 | 1,236 | 1,056,400 |
| 2023/10/25 | 1,228 | 1,260 | 1,225 | 1,244 | 1,155,200 |
| 2023/10/24 | 1,238 | 1,243 | 1,203 | 1,224 | 1,570,000 |
| 2023/10/23 | 1,250 | 1,271 | 1,238 | 1,238 | 1,486,100 |
| 2023/10/20 | 1,244 | 1,263 | 1,232 | 1,236 | 1,277,400 |
| 2023/10/19 | 1,247 | 1,252 | 1,236 | 1,247 | 1,026,400 |
| 2023/10/18 | 1,244 | 1,259 | 1,241 | 1,253 | 1,547,200 |
| 2023/10/17 | 1,237 | 1,249 | 1,225 | 1,232 | 1,781,300 |
| 2023/10/16 | 1,227 | 1,240 | 1,218 | 1,233 | 955,600 |
| 2023/10/13 | 1,265 | 1,277 | 1,241 | 1,245 | 1,408,600 |
| 2023/10/12 | 1,281 | 1,288 | 1,274 | 1,278 | 1,236,800 |
| 2023/10/11 | 1,281 | 1,288 | 1,266 | 1,277 | 1,108,500 |
| 2023/10/10 | 1,255 | 1,288 | 1,248 | 1,286 | 1,639,400 |
| 2023/10/06 | 1,236 | 1,249 | 1,219 | 1,237 | 1,164,100 |
| 2023/10/05 | 1,202 | 1,246 | 1,201 | 1,241 | 1,686,100 |
| 2023/10/04 | 1,218 | 1,224 | 1,186 | 1,190 | 1,937,700 |
| 2023/10/03 | 1,232 | 1,239 | 1,213 | 1,219 | 1,150,400 |