5831 (株)しずおかフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,461 | 1,469 | 1,452 | 1,458.5 | 853,700 | 1,458.50 |
| 2024-05-01 | 1,464.5 | 1,475 | 1,447 | 1,465 | 970,100 | 1,465 |
| 2024-04-30 | 1,463 | 1,473.5 | 1,447.5 | 1,472.5 | 1,471,400 | 1,472.50 |
| 2024-04-26 | 1,461 | 1,474.5 | 1,450 | 1,466.5 | 1,356,500 | 1,466.50 |
| 2024-04-25 | 1,444 | 1,460 | 1,443 | 1,456 | 1,346,300 | 1,456 |
| 2024-04-24 | 1,470 | 1,480 | 1,458 | 1,466.5 | 1,133,700 | 1,466.50 |
| 2024-04-23 | 1,467 | 1,486 | 1,456 | 1,463.5 | 1,206,900 | 1,463.50 |
| 2024-04-22 | 1,429 | 1,460 | 1,414 | 1,460 | 1,879,100 | 1,460 |
| 2024-04-19 | 1,420 | 1,422 | 1,386.5 | 1,400 | 2,211,000 | 1,400 |
| 2024-04-18 | 1,414 | 1,431.5 | 1,400 | 1,418.5 | 2,773,200 | 1,418.50 |
| 2024-04-17 | 1,452.5 | 1,452.5 | 1,411.5 | 1,413 | 1,854,100 | 1,413 |
| 2024-04-16 | 1,460 | 1,485 | 1,433 | 1,439 | 1,703,300 | 1,439 |
| 2024-04-15 | 1,457.5 | 1,476.5 | 1,441.5 | 1,475 | 979,900 | 1,475 |
| 2024-04-12 | 1,486 | 1,490 | 1,469 | 1,487.5 | 1,772,000 | 1,487.50 |
| 2024-04-11 | 1,417.5 | 1,483 | 1,415 | 1,479.5 | 1,730,300 | 1,479.50 |
| 2024-04-10 | 1,419 | 1,442 | 1,416 | 1,433 | 1,188,600 | 1,433 |
| 2024-04-09 | 1,448 | 1,449.5 | 1,425.5 | 1,430.5 | 1,465,100 | 1,430.50 |
| 2024-04-08 | 1,426 | 1,443 | 1,419.5 | 1,428.5 | 1,202,400 | 1,428.50 |
| 2024-04-05 | 1,413.5 | 1,425 | 1,400.5 | 1,419 | 1,570,800 | 1,419 |
| 2024-04-04 | 1,435 | 1,446.5 | 1,420.5 | 1,441 | 1,573,500 | 1,441 |
| 2024-04-03 | 1,401 | 1,430.5 | 1,385 | 1,419.5 | 1,430,500 | 1,419.50 |
| 2024-04-02 | 1,418.5 | 1,435 | 1,399.5 | 1,408 | 1,450,900 | 1,408 |
| 2024-04-01 | 1,453.5 | 1,461.5 | 1,405.5 | 1,419 | 1,383,900 | 1,419 |
| 2024-03-29 | 1,440 | 1,453.5 | 1,429.5 | 1,447 | 1,886,200 | 1,447 |
| 2024-03-28 | 1,448.5 | 1,452.5 | 1,425 | 1,436 | 2,198,900 | 1,436 |
| 2024-03-27 | 1,472 | 1,494.5 | 1,466 | 1,479.5 | 2,364,900 | 1,479.50 |
| 2024-03-26 | 1,492 | 1,496.5 | 1,472.5 | 1,475 | 1,760,100 | 1,475 |
| 2024-03-25 | 1,523 | 1,523 | 1,487 | 1,497 | 1,488,800 | 1,497 |
| 2024-03-22 | 1,520.5 | 1,529.5 | 1,505 | 1,528.5 | 1,893,900 | 1,528.50 |
| 2024-03-21 | 1,472 | 1,519.5 | 1,463 | 1,518.5 | 2,440,100 | 1,518.50 |
| 2024-03-19 | 1,471 | 1,482.5 | 1,450.5 | 1,458.5 | 2,202,000 | 1,458.50 |
| 2024-03-18 | 1,459.5 | 1,483 | 1,446 | 1,476 | 1,501,700 | 1,476 |
| 2024-03-15 | 1,425.5 | 1,453 | 1,423 | 1,442 | 1,825,300 | 1,442 |
| 2024-03-14 | 1,460.5 | 1,462 | 1,420 | 1,427.5 | 1,903,000 | 1,427.50 |
| 2024-03-13 | 1,485 | 1,488.5 | 1,443.5 | 1,456.5 | 1,632,400 | 1,456.50 |
| 2024-03-12 | 1,475 | 1,475 | 1,433.5 | 1,455 | 1,805,400 | 1,455 |
| 2024-03-11 | 1,544 | 1,546.5 | 1,463.5 | 1,482 | 2,435,800 | 1,482 |
| 2024-03-08 | 1,510 | 1,555 | 1,489.5 | 1,534.5 | 3,060,600 | 1,534.50 |
| 2024-03-07 | 1,500 | 1,534.5 | 1,495 | 1,510 | 2,139,000 | 1,510 |
| 2024-03-06 | 1,482 | 1,497 | 1,473.5 | 1,492.5 | 1,908,300 | 1,492.50 |
| 2024-03-05 | 1,467 | 1,482 | 1,460.5 | 1,479 | 1,506,400 | 1,479 |
| 2024-03-04 | 1,485.5 | 1,486.5 | 1,461 | 1,467 | 1,424,400 | 1,467 |
| 2024-03-01 | 1,465 | 1,491.5 | 1,455.5 | 1,487.5 | 1,410,800 | 1,487.50 |
| 2024-02-29 | 1,475 | 1,488 | 1,461 | 1,465 | 2,135,600 | 1,465 |
| 2024-02-28 | 1,487.5 | 1,523 | 1,466.5 | 1,473 | 1,811,500 | 1,473 |
| 2024-02-27 | 1,466.5 | 1,508.5 | 1,463.5 | 1,474 | 1,561,600 | 1,474 |
| 2024-02-26 | 1,465 | 1,486.5 | 1,460.5 | 1,461.5 | 1,512,200 | 1,461.50 |
| 2024-02-22 | 1,450 | 1,468.5 | 1,446.5 | 1,455.5 | 1,845,000 | 1,455.50 |
| 2024-02-21 | 1,444 | 1,450 | 1,435.5 | 1,437.5 | 959,300 | 1,437.50 |
| 2024-02-20 | 1,450 | 1,457.5 | 1,434 | 1,444 | 1,621,800 | 1,444 |
| 2024-02-19 | 1,415 | 1,450 | 1,415 | 1,450 | 1,720,900 | 1,450 |
| 2024-02-16 | 1,400 | 1,421 | 1,396 | 1,414 | 1,838,800 | 1,414 |
| 2024-02-15 | 1,417 | 1,420 | 1,388.5 | 1,394 | 1,637,400 | 1,394 |
| 2024-02-14 | 1,400 | 1,410 | 1,385.5 | 1,395 | 1,566,300 | 1,395 |
| 2024-02-13 | 1,383.5 | 1,402 | 1,372 | 1,400 | 2,001,800 | 1,400 |
| 2024-02-09 | 1,394.5 | 1,395 | 1,367.5 | 1,383.5 | 1,908,900 | 1,383.50 |
| 2024-02-08 | 1,400.5 | 1,404 | 1,382 | 1,388.5 | 2,048,500 | 1,388.50 |
| 2024-02-07 | 1,400.5 | 1,412.5 | 1,394.5 | 1,404.5 | 1,280,500 | 1,404.50 |
| 2024-02-06 | 1,425 | 1,426 | 1,394.5 | 1,400 | 2,118,600 | 1,400 |
| 2024-02-05 | 1,445.5 | 1,464.5 | 1,428.5 | 1,428.5 | 2,437,000 | 1,428.50 |
| 2024-02-02 | 1,415 | 1,463 | 1,413.5 | 1,443.5 | 3,506,200 | 1,443.50 |
| 2024-02-01 | 1,338 | 1,422.5 | 1,331.5 | 1,411.5 | 3,989,000 | 1,411.50 |
| 2024-01-31 | 1,322.5 | 1,355.5 | 1,317 | 1,354.5 | 1,727,900 | 1,354.50 |
| 2024-01-30 | 1,338.5 | 1,342.5 | 1,328.5 | 1,331.5 | 1,125,400 | 1,331.50 |
| 2024-01-29 | 1,324.5 | 1,346 | 1,324.5 | 1,336 | 1,164,200 | 1,336 |
| 2024-01-26 | 1,336 | 1,344.5 | 1,319.5 | 1,321 | 2,009,300 | 1,321 |
| 2024-01-25 | 1,339.5 | 1,357 | 1,334 | 1,343.5 | 2,156,600 | 1,343.50 |
| 2024-01-24 | 1,277.5 | 1,334.5 | 1,273.5 | 1,331.5 | 1,975,900 | 1,331.50 |
| 2024-01-23 | 1,290 | 1,299 | 1,274 | 1,285.5 | 1,283,800 | 1,285.50 |
| 2024-01-22 | 1,270 | 1,289.5 | 1,264.5 | 1,283 | 1,329,700 | 1,283 |
| 2024-01-19 | 1,283.5 | 1,283.5 | 1,261.5 | 1,264 | 1,159,000 | 1,264 |
| 2024-01-18 | 1,270 | 1,280 | 1,262 | 1,279 | 1,621,600 | 1,279 |
| 2024-01-17 | 1,277 | 1,285.5 | 1,263 | 1,266.5 | 2,222,500 | 1,266.50 |
| 2024-01-16 | 1,294 | 1,296 | 1,261 | 1,273 | 1,010,600 | 1,273 |
| 2024-01-15 | 1,259.5 | 1,299 | 1,259.5 | 1,286 | 1,160,700 | 1,286 |
| 2024-01-12 | 1,296.5 | 1,296.5 | 1,255.5 | 1,259.5 | 1,649,200 | 1,259.50 |
| 2024-01-11 | 1,252 | 1,279 | 1,251.5 | 1,266.5 | 1,475,100 | 1,266.50 |
| 2024-01-10 | 1,237.5 | 1,254.5 | 1,230 | 1,236.5 | 1,268,500 | 1,236.50 |
| 2024-01-09 | 1,249 | 1,262 | 1,238 | 1,241.5 | 1,498,400 | 1,241.50 |
| 2024-01-05 | 1,244.5 | 1,257 | 1,238.5 | 1,246.5 | 1,396,900 | 1,246.50 |
| 2024-01-04 | 1,195 | 1,222.5 | 1,183 | 1,221 | 1,872,900 | 1,221 |
分割・併合履歴 ： なし
