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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |