KabuInsight

しずおかフィナンシャルグループ

5831
プライム/銀行業/Shizuoka Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,531.52,628.02,530.52,610.0+29.0+1.12%2,815,100
2026-03-122,664.52,670.02,567.52,581.0-114.0-4.23%3,321,200
2026-03-112,707.02,763.02,694.02,695.0+2.5+0.09%1,710,500
2026-03-102,683.52,732.02,654.52,692.5+105.0+4.06%2,712,800
2026-03-092,577.52,616.02,533.02,587.5-190.0-6.84%4,650,500
2026-03-062,724.52,812.02,714.02,777.5-47.0-1.66%3,164,000
2026-03-052,800.02,862.02,780.52,824.5+124.5+4.61%2,533,200
2026-03-042,783.02,813.52,645.52,700.0-182.0-6.32%3,203,900
2026-03-032,948.52,990.02,882.02,882.0-78.0-2.64%2,567,700
2026-03-022,990.03,017.02,922.02,960.0-184.0-5.85%3,856,600
2026-02-273,045.03,150.03,033.03,144.0+133.0+4.42%2,398,200
2026-02-263,007.03,032.02,975.03,011.0+54.5+1.84%2,152,400
2026-02-253,048.03,050.02,944.02,956.5-122.5-3.98%4,073,000
2026-02-243,119.03,120.03,015.03,079.0-40.0-1.28%2,781,000
2026-02-203,070.03,119.03,056.03,119.0+30.0+0.97%2,079,900
2026-02-193,037.03,096.03,009.03,089.0+64.0+2.12%2,229,200
2026-02-183,012.03,025.02,963.03,025.0+43.5+1.46%2,481,600
2026-02-173,030.03,052.02,965.02,981.5-26.5-0.88%2,469,900
2026-02-163,030.03,039.02,949.03,008.0-38.0-1.25%2,609,900
2026-02-132,948.03,095.02,948.03,046.0+2.0+0.07%3,438,700
2026-02-122,939.03,057.02,920.03,044.0+117.5+4.02%2,999,400
2026-02-102,904.52,941.52,903.52,926.5+37.0+1.28%1,989,400
2026-02-092,905.52,905.52,848.02,889.5+115.0+4.14%2,779,600
2026-02-062,691.52,774.52,667.02,774.5+35.0+1.28%2,031,200
2026-02-052,700.02,748.02,689.52,739.5+65.0+2.43%1,670,600
2026-02-042,642.52,676.02,609.52,674.5+62.0+2.37%2,004,500
2026-02-032,560.02,615.02,529.02,612.5+122.0+4.90%1,917,700
2026-02-022,557.02,566.02,490.52,490.5-27.5-1.09%2,218,100
2026-01-302,517.02,532.02,490.02,518.0+22.0+0.88%1,752,300
2026-01-292,450.02,500.52,441.02,496.0+29.0+1.18%2,015,700
2026-01-282,472.02,484.52,456.02,467.0-19.0-0.76%1,368,800
2026-01-272,450.02,491.02,433.52,486.0+11.0+0.44%1,363,300
2026-01-262,470.02,501.52,463.02,475.0-75.0-2.94%1,772,400
2026-01-232,528.02,556.52,515.02,550.0+45.0+1.80%1,866,700
2026-01-222,522.52,548.02,505.02,505.0+15.0+0.60%2,007,500
2026-01-212,504.02,514.02,470.02,490.0-89.0-3.45%2,936,500
2026-01-202,590.02,598.52,555.02,579.0-26.0-1.00%2,126,200
2026-01-192,630.02,636.02,590.52,605.0-36.0-1.36%1,918,100
2026-01-162,620.02,656.02,607.52,641.0+10.0+0.38%1,476,400
2026-01-152,647.02,669.02,621.02,631.0-4.5-0.17%2,096,200
2026-01-142,603.52,644.02,587.02,635.5+32.0+1.23%2,073,100
2026-01-132,630.02,639.52,599.52,603.5+33.5+1.30%2,176,100
2026-01-092,541.52,570.02,521.02,570.0+49.0+1.94%1,981,500
2026-01-082,543.52,557.52,511.52,521.0-18.0-0.71%1,629,300
2026-01-072,534.02,564.52,528.02,539.0-27.5-1.07%1,565,200
2026-01-062,491.02,573.02,490.02,566.5+78.5+3.16%2,150,800
2026-01-052,450.02,488.02,449.52,488.0+56.0+2.30%2,000,800
2025-12-302,436.52,458.52,431.52,432.0-17.0-0.69%1,007,900
2025-12-292,417.02,449.02,416.02,449.0+32.0+1.32%1,398,000
2025-12-262,430.02,441.52,416.02,417.00.00.00%740,100
2025-12-252,430.02,431.02,406.52,417.0-7.0-0.29%578,000
2025-12-242,452.52,463.02,416.02,424.0-9.5-0.39%1,382,400
2025-12-232,408.02,454.02,405.02,433.5+25.5+1.06%1,578,900
2025-12-222,456.52,466.02,407.02,408.0-35.5-1.45%2,030,600
2025-12-192,395.02,450.02,392.52,443.5+53.5+2.24%2,176,000
2025-12-182,387.02,417.52,374.02,390.0+3.0+0.13%1,514,000
2025-12-172,418.02,420.02,367.02,387.0-31.0-1.28%1,991,400
2025-12-162,447.52,455.02,408.52,418.0-27.5-1.12%2,009,000
2025-12-152,430.52,456.52,420.02,445.5+15.5+0.64%2,036,700
2025-12-122,359.02,430.02,353.02,430.0+97.0+4.16%3,454,700
2025-12-112,368.02,378.52,325.02,333.0-12.0-0.51%1,565,700
2025-12-102,363.52,369.52,345.02,345.0-8.0-0.34%1,650,400
2025-12-092,353.52,373.52,349.52,353.0-0.5-0.02%1,753,200
2025-12-082,360.02,362.52,331.52,353.5-9.0-0.38%2,007,100
2025-12-052,364.02,377.52,341.52,362.5+8.5+0.36%2,339,300
2025-12-042,304.52,361.02,291.02,354.0+44.5+1.93%2,558,100
2025-12-032,329.02,332.52,290.02,309.5-36.0-1.53%3,633,200
2025-12-022,318.02,363.02,303.02,345.5+77.5+3.42%4,222,400
2025-12-012,294.02,338.52,265.02,268.0+5.5+0.24%2,322,800
2025-11-282,243.52,276.02,235.02,262.5+19.0+0.85%2,012,200
2025-11-272,242.02,275.02,231.52,243.5+24.5+1.10%1,922,100
2025-11-262,220.02,239.02,211.02,219.0+9.0+0.41%1,944,100
2025-11-252,238.02,240.02,190.02,210.0-9.5-0.43%1,744,600
2025-11-212,162.02,224.02,150.02,219.5+40.0+1.84%2,363,700
2025-11-202,180.02,194.02,165.02,179.5+40.5+1.89%2,116,500
2025-11-192,133.52,167.52,107.02,139.0+44.5+2.12%2,783,100
2025-11-182,129.02,146.52,093.02,094.5-57.0-2.65%2,005,200
2025-11-172,144.52,163.02,123.02,151.5+16.0+0.75%1,960,000
2025-11-142,124.52,143.02,106.52,135.5+2.5+0.12%1,743,800
2025-11-132,104.02,133.02,100.02,133.0+41.0+1.96%1,603,000
2025-11-122,085.02,114.52,080.02,092.0+28.5+1.38%1,859,000
2025-11-112,091.02,099.52,043.52,063.5-39.0-1.85%2,716,700
2025-11-102,121.02,154.02,094.52,102.5+1.5+0.07%2,905,000
2025-11-072,136.52,148.02,081.02,101.0-47.0-2.19%2,588,000
2025-11-062,104.02,151.02,100.02,148.0+44.5+2.12%1,742,500
2025-11-052,111.02,121.02,037.52,103.5-7.0-0.33%2,268,200
2025-11-042,075.02,132.02,068.02,110.5+35.5+1.71%1,781,000
2025-10-312,088.02,089.02,066.52,075.0-8.5-0.41%1,085,600
2025-10-302,048.52,083.52,044.02,083.5+41.0+2.01%1,837,400
2025-10-292,055.02,059.52,032.52,042.5-13.5-0.66%1,507,500
2025-10-282,082.52,082.52,046.52,056.0-16.0-0.77%1,395,800
2025-10-272,051.02,099.02,043.02,072.0+51.5+2.55%1,851,300
2025-10-242,024.02,040.02,018.02,020.5-7.0-0.35%927,900
2025-10-232,036.52,036.52,019.02,027.5-17.0-0.83%1,018,000
2025-10-222,048.52,052.52,035.52,044.5+2.5+0.12%818,600
2025-10-212,073.02,082.02,039.02,042.0-9.5-0.46%1,529,300
2025-10-201,997.02,051.51,977.02,051.5+89.0+4.54%1,707,500
2025-10-171,957.51,983.51,952.51,962.5-33.0-1.65%1,486,400
2025-10-161,993.01,998.01,978.01,995.5+21.5+1.09%1,110,100
2025-10-151,950.01,974.01,942.01,974.0+42.5+2.20%1,293,500
2025-10-141,949.01,959.01,918.51,931.5-41.5-2.10%2,278,600
2025-10-102,002.02,009.01,973.01,973.0-52.0-2.57%1,664,400
2025-10-092,010.52,030.02,010.52,025.0+4.0+0.20%860,700
2025-10-082,005.52,040.52,002.52,021.0+22.0+1.10%1,113,200
2025-10-071,998.02,019.01,991.51,999.0-2.0-0.10%1,072,800
2025-10-062,031.52,037.01,961.52,001.0-28.5-1.40%3,015,700
2025-10-032,003.52,038.02,003.52,029.5+21.5+1.07%1,259,600
2025-10-021,996.02,022.01,991.52,008.0+3.0+0.15%1,444,900
2025-10-012,003.02,010.01,981.52,005.0-26.5-1.30%2,086,300
2025-09-301,999.02,043.01,981.02,031.5+34.0+1.70%1,814,400
2025-09-292,040.02,045.01,987.01,997.5-59.5-2.89%1,727,000
2025-09-262,039.02,068.02,029.52,057.0+48.0+2.39%2,292,800
2025-09-251,982.02,009.01,978.52,009.0+34.5+1.75%1,734,900
2025-09-241,995.01,998.01,959.51,974.5-20.5-1.03%2,699,700
2025-09-221,985.02,004.01,971.01,995.0+20.0+1.01%1,383,400
2025-09-191,964.02,004.01,960.51,975.0+20.0+1.02%5,410,400
2025-09-181,964.51,965.51,943.51,955.0+0.5+0.03%1,369,000
2025-09-171,951.51,963.01,928.01,954.5-14.0-0.71%1,322,000
2025-09-161,988.51,992.01,965.01,968.5-28.5-1.43%1,509,800
2025-09-121,988.01,997.01,965.01,997.0——2,041,400

直近120営業日分を表示