5831 (株)しずおかフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,399 | 1,416.5 | 1,356 | 1,391.5 | 5,225,700 | 1,391.50 |
| 2025-04-03 | 1,523 | 1,550.5 | 1,474 | 1,496 | 4,721,900 | 1,496 |
| 2025-04-02 | 1,610 | 1,618.5 | 1,584 | 1,603 | 2,901,000 | 1,603 |
| 2025-04-01 | 1,656.5 | 1,665 | 1,617 | 1,622.5 | 2,600,500 | 1,622.50 |
| 2025-03-31 | 1,617.5 | 1,633.5 | 1,591 | 1,623 | 3,115,500 | 1,623 |
| 2025-03-28 | 1,699.5 | 1,708 | 1,648.5 | 1,657.5 | 2,957,400 | 1,657.50 |
| 2025-03-27 | 1,693 | 1,788 | 1,684 | 1,722 | 5,381,000 | 1,722 |
| 2025-03-26 | 1,701 | 1,705.5 | 1,680.5 | 1,698 | 2,092,800 | 1,698 |
| 2025-03-25 | 1,698 | 1,700 | 1,677 | 1,689.5 | 1,823,900 | 1,689.50 |
| 2025-03-24 | 1,719 | 1,719 | 1,694 | 1,700.5 | 1,865,500 | 1,700.50 |
| 2025-03-21 | 1,663.5 | 1,720 | 1,662.5 | 1,720 | 4,112,500 | 1,720 |
| 2025-03-19 | 1,640 | 1,664.5 | 1,637.5 | 1,659 | 1,815,000 | 1,659 |
| 2025-03-18 | 1,650 | 1,675.5 | 1,644.5 | 1,658 | 2,651,700 | 1,658 |
| 2025-03-17 | 1,613.5 | 1,636.5 | 1,612 | 1,631.5 | 2,449,700 | 1,631.50 |
| 2025-03-14 | 1,593 | 1,613 | 1,583.5 | 1,606.5 | 3,401,400 | 1,606.50 |
| 2025-03-13 | 1,570.5 | 1,594.5 | 1,565 | 1,584.5 | 2,654,600 | 1,584.50 |
| 2025-03-12 | 1,528 | 1,572.5 | 1,528 | 1,548.5 | 3,890,800 | 1,548.50 |
| 2025-03-11 | 1,495 | 1,509 | 1,465 | 1,498 | 3,828,600 | 1,498 |
| 2025-03-10 | 1,590 | 1,590 | 1,544.5 | 1,551 | 2,341,100 | 1,551 |
| 2025-03-07 | 1,570 | 1,594 | 1,566 | 1,587.5 | 2,573,000 | 1,587.50 |
| 2025-03-06 | 1,561 | 1,588.5 | 1,559.5 | 1,588.5 | 2,563,300 | 1,588.50 |
| 2025-03-05 | 1,571 | 1,590 | 1,546 | 1,559 | 3,657,500 | 1,559 |
| 2025-03-04 | 1,540 | 1,562.5 | 1,535 | 1,546 | 2,228,600 | 1,546 |
| 2025-03-03 | 1,532.5 | 1,561 | 1,527 | 1,557 | 3,394,500 | 1,557 |
| 2025-02-28 | 1,519.5 | 1,542 | 1,512 | 1,520 | 33,777,800 | 1,520 |
| 2025-02-27 | 1,547 | 1,551 | 1,525 | 1,532.5 | 4,388,900 | 1,532.50 |
| 2025-02-26 | 1,562 | 1,569.5 | 1,527 | 1,547 | 6,287,100 | 1,547 |
| 2025-02-25 | 1,596 | 1,619 | 1,561.5 | 1,563.5 | 7,253,500 | 1,563.50 |
| 2025-02-21 | 1,538 | 1,604.5 | 1,521 | 1,602 | 5,989,900 | 1,602 |
| 2025-02-20 | 1,521 | 1,541 | 1,501 | 1,540 | 4,970,200 | 1,540 |
| 2025-02-19 | 1,559.5 | 1,602 | 1,527 | 1,536.5 | 5,930,200 | 1,536.50 |
| 2025-02-18 | 1,516.5 | 1,541 | 1,500.5 | 1,532.5 | 2,942,800 | 1,532.50 |
| 2025-02-17 | 1,500 | 1,514.5 | 1,485 | 1,514.5 | 3,265,700 | 1,514.50 |
| 2025-02-14 | 1,455.5 | 1,505.5 | 1,447.5 | 1,501 | 4,419,500 | 1,501 |
| 2025-02-13 | 1,429 | 1,515.5 | 1,425 | 1,472 | 8,546,500 | 1,472 |
| 2025-02-12 | 1,370 | 1,398 | 1,355.5 | 1,387 | 5,354,400 | 1,387 |
| 2025-02-10 | 1,359.5 | 1,374.5 | 1,352 | 1,372.5 | 2,644,800 | 1,372.50 |
| 2025-02-07 | 1,379.5 | 1,379.5 | 1,359.5 | 1,362.5 | 1,776,100 | 1,362.50 |
| 2025-02-06 | 1,378 | 1,384.5 | 1,361.5 | 1,368.5 | 2,047,200 | 1,368.50 |
| 2025-02-05 | 1,375.5 | 1,398.5 | 1,372 | 1,378.5 | 3,083,900 | 1,378.50 |
| 2025-02-04 | 1,361 | 1,366 | 1,353 | 1,363 | 2,768,500 | 1,363 |
| 2025-02-03 | 1,368 | 1,371 | 1,350 | 1,351 | 3,334,300 | 1,351 |
| 2025-01-31 | 1,400 | 1,404.5 | 1,382.5 | 1,389.5 | 2,456,200 | 1,389.50 |
| 2025-01-30 | 1,381 | 1,393 | 1,371.5 | 1,389.5 | 2,174,900 | 1,389.50 |
| 2025-01-29 | 1,370.5 | 1,382 | 1,363 | 1,380.5 | 1,880,400 | 1,380.50 |
| 2025-01-28 | 1,345.5 | 1,375.5 | 1,342.5 | 1,369.5 | 2,276,600 | 1,369.50 |
| 2025-01-27 | 1,347 | 1,365 | 1,336.5 | 1,339 | 1,895,700 | 1,339 |
| 2025-01-24 | 1,344.5 | 1,353 | 1,318 | 1,333.5 | 2,245,000 | 1,333.50 |
| 2025-01-23 | 1,341 | 1,342.5 | 1,327 | 1,332 | 2,315,500 | 1,332 |
| 2025-01-22 | 1,340 | 1,343.5 | 1,330.5 | 1,341 | 1,847,700 | 1,341 |
| 2025-01-21 | 1,360 | 1,366 | 1,323 | 1,329.5 | 3,240,700 | 1,329.50 |
| 2025-01-20 | 1,370 | 1,373.5 | 1,353 | 1,353.5 | 3,361,300 | 1,353.50 |
| 2025-01-17 | 1,347 | 1,366.5 | 1,323.5 | 1,363.5 | 3,482,400 | 1,363.50 |
| 2025-01-16 | 1,325 | 1,351.5 | 1,325 | 1,343.5 | 2,888,500 | 1,343.50 |
| 2025-01-15 | 1,329.5 | 1,337 | 1,311 | 1,325 | 2,131,500 | 1,325 |
| 2025-01-14 | 1,310 | 1,327 | 1,305 | 1,310 | 3,553,700 | 1,310 |
| 2025-01-10 | 1,336.5 | 1,339 | 1,294 | 1,299 | 3,187,300 | 1,299 |
| 2025-01-09 | 1,341 | 1,346 | 1,332.5 | 1,332.5 | 2,951,000 | 1,332.50 |
| 2025-01-08 | 1,312.5 | 1,338.5 | 1,312.5 | 1,336.5 | 3,439,000 | 1,336.50 |
| 2025-01-07 | 1,315.5 | 1,332.5 | 1,304 | 1,312.5 | 2,985,500 | 1,312.50 |
| 2025-01-06 | 1,292.5 | 1,325 | 1,291 | 1,310.5 | 4,067,100 | 1,310.50 |
分割・併合履歴 ： なし