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
2026/08/21 3,350 3,462 3,350 3,450 1,739,000
2026/08/20 3,371 3,402 3,346 3,382 1,876,900
2026/08/19 3,556 3,556 3,385 3,400 2,132,000
2026/08/18 3,565 3,618 3,554 3,566 1,812,400
2026/08/17 3,531 3,551 3,499 3,548 1,663,700
2026/08/14 3,525 3,582 3,489 3,513 2,750,000
2026/08/13 3,451 3,480 3,390 3,480 1,923,100
2026/08/12 3,391 3,436 3,350 3,402 1,703,000
2026/08/10 3,420 3,434 3,317 3,348 2,002,400
2026/08/07 3,337 3,460 3,296 3,413 3,414,800
2026/08/06 3,256 3,312 3,239 3,267 1,914,800
2026/08/05 3,180 3,240 3,155 3,221 1,622,000
2026/08/04 3,186 3,218 3,111 3,163 1,139,800
2026/08/03 3,197 3,227 3,052 3,181 2,142,000
2026/07/31 3,208 3,223 3,129 3,180 1,792,200
2026/07/30 3,158 3,193 3,130 3,160 2,091,600
2026/07/29 3,289 3,296 3,180 3,257 2,468,400
2026/07/28 3,400 3,404 3,286 3,290 2,371,100
2026/07/27 3,437 3,470 3,403 3,463 1,602,900
2026/07/24 3,314 3,393 3,311 3,380 1,185,500
2026/07/23 3,338 3,384 3,316 3,362 1,246,100
2026/07/22 3,280 3,370 3,271 3,338 1,692,100
2026/07/21 3,214 3,264 3,163 3,263 1,500,000
2026/07/17 3,346 3,360 3,088 3,148 2,213,900
2026/07/16 3,381 3,399 3,338 3,343 1,576,800
2026/07/15 3,321 3,389 3,315 3,384 1,466,700
2026/07/14 3,286 3,332 3,258 3,314 1,418,400
2026/07/13 3,299 3,348 3,278 3,286 1,584,200
2026/07/10 3,364 3,390 3,276 3,279 1,702,300
2026/07/09 3,328 3,358 3,283 3,316 1,618,200
2026/07/08 3,333 3,417 3,326 3,363 2,710,700
2026/07/07 3,443 3,448 3,357 3,357 3,057,200
2026/07/06 3,287 3,344 3,231 3,341 1,920,000
2026/07/03 3,150 3,233 3,139 3,232 2,104,500
2026/07/02 3,110 3,143 3,074 3,096 1,453,200
2026/07/01 3,018 3,070 3,012 3,044 1,150,800
2026/06/30 3,050 3,076 3,025 3,025 1,249,400
2026/06/29 3,050 3,068 3,013 3,033 1,379,400
2026/06/26 2,998 3,039 2,995 3,032 1,546,300
2026/06/25 3,014 3,023 2,956 2,991 1,309,500
2026/06/24 3,002 3,047 2,948 2,964 1,458,200
2026/06/23 3,079 3,085 3,012 3,012 1,611,500
2026/06/22 3,008 3,039 2,983 3,032 1,220,500
2026/06/19 3,090 3,102 3,003 3,026 2,011,400
2026/06/18 3,071 3,120 3,040 3,115 1,540,800
2026/06/17 3,106 3,141 3,032 3,032 1,519,300
2026/06/16 3,086 3,089 2,997 3,069 2,347,800
2026/06/15 3,131 3,184 3,086 3,121 1,877,300
2026/06/12 3,055 3,095 3,021 3,052 2,132,900
2026/06/11 2,950 2,980 2,910 2,974 1,690,200
2026/06/10 2,987 3,098 2,961 2,973 1,946,500
2026/06/09 2,933 3,014 2,910 2,996 2,313,100
2026/06/08 2,876 2,898 2,832 2,897 1,820,900
2026/06/05 2,942 2,964 2,886 2,897 1,935,700
2026/06/04 2,821 2,937 2,779 2,867 2,223,200
2026/06/03 2,825 2,857 2,786 2,835 2,034,600
2026/06/02 2,750 2,809 2,721 2,799 1,438,900
2026/06/01 2,842 2,862 2,795 2,814 1,791,000
2026/05/29 2,834 2,908 2,830 2,871 1,982,100
2026/05/28 2,910 2,914 2,827 2,847 1,751,500
2026/05/27 2,945 2,953 2,883 2,911 1,300,900
2026/05/26 2,970 2,988 2,924 2,955 1,426,800
2026/05/25 2,980 3,012 2,955 2,993 1,584,700
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

このページの先頭へ