暗号資産
FISCO BTC Index
7/26 8:25:58
17,336,834
8359 東証プライム 銀行業
八十二銀行
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 900.4 | 907.5 | 882.3 | 883.3 | 1,920,300 | 883.3 |
| 2024/9/3 | 920.7 | 929.6 | 917.9 | 926.2 | 1,461,300 | 926.2 |
| 2024/9/2 | 910.5 | 923.9 | 905.5 | 913.6 | 1,797,200 | 913.6 |
| 2024/8/30 | 914.1 | 925.0 | 908.1 | 918.1 | 1,774,200 | 918.1 |
| 2024/8/29 | 935.0 | 939.8 | 922.7 | 924.7 | 1,751,200 | 924.7 |
| 2024/8/28 | 935.0 | 952.0 | 930.2 | 952.0 | 832,000 | 952.0 |
| 2024/8/27 | 921.3 | 940.3 | 921.0 | 939.3 | 846,100 | 939.3 |
| 2024/8/26 | 945.0 | 949.0 | 923.7 | 928.3 | 1,268,300 | 928.3 |
| 2024/8/23 | 956.0 | 960.7 | 941.9 | 943.7 | 1,221,800 | 943.7 |
| 2024/8/22 | 970.5 | 970.5 | 950.4 | 952.1 | 1,376,700 | 952.1 |
| 2024/8/21 | 960.0 | 977.7 | 958.1 | 975.2 | 1,252,800 | 975.2 |
| 2024/8/20 | 1,024.5 | 1,024.5 | 980.2 | 981.7 | 2,020,400 | 981.7 |
| 2024/8/19 | 1,029.0 | 1,032.0 | 1,003.5 | 1,008.0 | 1,018,100 | 1,008.0 |
| 2024/8/16 | 1,027.0 | 1,044.0 | 1,019.5 | 1,030.5 | 1,613,300 | 1,030.5 |
| 2024/8/15 | 969.0 | 1,006.5 | 968.0 | 988.2 | 1,369,900 | 988.2 |
| 2024/8/14 | 954.5 | 997.7 | 952.4 | 965.4 | 1,104,700 | 965.4 |
| 2024/8/13 | 895.0 | 950.2 | 895.0 | 944.7 | 1,617,000 | 944.7 |
| 2024/8/9 | 912.5 | 928.2 | 884.8 | 920.6 | 2,034,200 | 920.6 |
| 2024/8/8 | 868.1 | 914.6 | 868.0 | 884.0 | 2,498,800 | 884.0 |
| 2024/8/7 | 827.2 | 924.2 | 827.0 | 898.1 | 2,571,700 | 898.1 |