Comparing Back to the side-by-side chart ↗
Shizuoka Financial Group,Inc.（5831.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3127.00 | 3201.00 | 3127.00 | 3189.00 | +2.41% | 2,741,800 |
| 2026-10-15 | 3183.00 | 3208.00 | 3105.00 | 3114.00 | -3.95% | 4,405,900 |
| 2026-10-14 | 3365.00 | 3377.00 | 3242.00 | 3242.00 | -4.39% | 3,130,800 |
| 2026-10-13 | 3439.00 | 3459.00 | 3378.00 | 3391.00 | +0.12% | 2,810,700 |
| 2026-10-09 | 3426.00 | 3459.00 | 3370.00 | 3387.00 | -1.25% | 2,456,800 |
| 2026-10-08 | 3539.00 | 3539.00 | 3430.00 | 3430.00 | -3.11% | 1,932,800 |
| 2026-10-07 | 3620.00 | 3653.00 | 3540.00 | 3540.00 | -2.88% | 1,629,100 |
| 2026-10-06 | 3600.00 | 3650.00 | 3577.00 | 3645.00 | +1.87% | 1,403,200 |
| 2026-10-05 | 3571.00 | 3595.00 | 3535.00 | 3578.00 | +0.28% | 1,736,100 |
| 2026-10-02 | 3596.00 | 3631.00 | 3568.00 | 3568.00 | -0.92% | 1,654,700 |
| 2026-10-01 | 3645.00 | 3645.00 | 3516.00 | 3601.00 | -0.99% | 2,509,100 |
| 2026-09-30 | 3575.00 | 3663.00 | 3560.00 | 3637.00 | +2.62% | 2,236,800 |
| 2026-09-29 | 3545.00 | 3588.00 | 3510.00 | 3544.00 | -2.61% | 1,863,100 |
| 2026-09-28 | 3635.00 | 3662.00 | 3616.00 | 3639.00 | +0.41% | 2,146,100 |
| 2026-09-25 | 3500.00 | 3625.00 | 3494.00 | 3624.00 | +4.74% | 1,952,300 |
| 2026-09-24 | 3489.00 | 3490.00 | 3420.00 | 3460.00 | -0.83% | 1,870,500 |
| 2026-09-18 | 3511.00 | 3520.00 | 3448.00 | 3489.00 | -0.40% | 1,984,000 |
| 2026-09-17 | 3503.00 | 3548.00 | 3481.00 | 3503.00 | +0.34% | 1,544,000 |
| 2026-09-16 | 3506.00 | 3549.00 | 3480.00 | 3491.00 | -0.63% | 1,459,100 |
| 2026-09-15 | 3593.00 | 3602.00 | 3474.00 | 3513.00 | -1.73% | 1,416,200 |
| 2026-09-14 | 3550.00 | 3606.00 | 3522.00 | 3575.00 | +0.68% | 1,137,200 |
| 2026-09-11 | 3420.00 | 3551.00 | 3410.00 | 3551.00 | +0.45% | 2,501,000 |
| 2026-09-10 | 3444.00 | 3549.00 | 3438.00 | 3535.00 | +2.76% | 2,249,000 |
| 2026-09-09 | 3520.00 | 3548.00 | 3440.00 | 3440.00 | -3.43% | 2,366,400 |
| 2026-09-08 | 3602.00 | 3637.00 | 3560.00 | 3562.00 | -2.44% | 1,672,500 |
| 2026-09-07 | 3688.00 | 3699.00 | 3636.00 | 3651.00 | -0.54% | 1,215,200 |
| 2026-09-04 | 3689.00 | 3695.00 | 3607.00 | 3671.00 | +0.36% | 2,459,400 |
| 2026-09-03 | 3673.00 | 3705.00 | 3638.00 | 3658.00 | +0.52% | 2,063,000 |
| 2026-09-02 | 3620.00 | 3692.00 | 3620.00 | 3639.00 | -1.28% | 2,173,300 |
| 2026-09-01 | 3639.00 | 3701.00 | 3611.00 | 3686.00 | -0.05% | 1,723,600 |
| 2026-08-31 | 3621.00 | 3712.00 | 3600.00 | 3688.00 | +1.04% | 2,000,100 |
| 2026-08-28 | 3630.00 | 3679.00 | 3603.00 | 3650.00 | +0.88% | 1,791,200 |
| 2026-08-27 | 3570.00 | 3624.00 | 3545.00 | 3618.00 | +1.46% | 1,732,800 |
| 2026-08-26 | 3500.00 | 3580.00 | 3500.00 | 3566.00 | +1.22% | 1,334,900 |
| 2026-08-25 | 3444.00 | 3542.00 | 3435.00 | 3523.00 | +3.07% | 1,309,500 |
| 2026-08-24 | 3485.00 | 3491.00 | 3418.00 | 3418.00 | -0.93% | 1,268,800 |
| 2026-08-21 | 3350.00 | 3462.00 | 3350.00 | 3450.00 | +2.01% | 1,739,000 |
| 2026-08-20 | 3371.00 | 3402.00 | 3346.00 | 3382.00 | -0.53% | 1,876,900 |
| 2026-08-19 | 3556.00 | 3556.00 | 3385.00 | 3400.00 | -4.66% | 2,132,000 |
| 2026-08-18 | 3565.00 | 3618.00 | 3554.00 | 3566.00 | +0.51% | 1,812,400 |
| 2026-08-17 | 3531.00 | 3551.00 | 3499.00 | 3548.00 | +1.00% | 1,663,700 |
| 2026-08-14 | 3525.00 | 3582.00 | 3489.00 | 3513.00 | +0.95% | 2,750,000 |
| 2026-08-13 | 3451.00 | 3480.00 | 3390.00 | 3480.00 | +2.29% | 1,923,100 |
| 2026-08-12 | 3391.00 | 3436.00 | 3350.00 | 3402.00 | +1.61% | 1,703,000 |
| 2026-08-10 | 3420.00 | 3434.00 | 3317.00 | 3348.00 | -1.90% | 2,002,400 |
| 2026-08-07 | 3337.00 | 3460.00 | 3296.00 | 3413.00 | +4.47% | 3,414,800 |
| 2026-08-06 | 3256.00 | 3312.00 | 3239.00 | 3267.00 | +1.43% | 1,914,800 |
| 2026-08-05 | 3180.00 | 3240.00 | 3155.00 | 3221.00 | +1.83% | 1,622,000 |
| 2026-08-04 | 3186.00 | 3218.00 | 3111.00 | 3163.00 | -0.57% | 1,139,800 |
| 2026-08-03 | 3197.00 | 3227.00 | 3052.00 | 3181.00 | +0.03% | 2,142,000 |
| 2026-07-31 | 3208.00 | 3223.00 | 3129.00 | 3180.00 | +0.63% | 1,792,200 |
| 2026-07-30 | 3158.00 | 3193.00 | 3130.00 | 3160.00 | -2.98% | 2,091,600 |
| 2026-07-29 | 3289.00 | 3296.00 | 3180.00 | 3257.00 | -1.00% | 2,468,400 |
| 2026-07-28 | 3400.00 | 3404.00 | 3286.00 | 3290.00 | -5.00% | 2,371,100 |
| 2026-07-27 | 3437.00 | 3470.00 | 3403.00 | 3463.00 | +2.46% | 1,602,900 |
| 2026-07-24 | 3314.00 | 3393.00 | 3311.00 | 3380.00 | +0.54% | 1,185,500 |
| 2026-07-23 | 3338.00 | 3384.00 | 3316.00 | 3362.00 | +0.72% | 1,246,100 |
| 2026-07-22 | 3280.00 | 3370.00 | 3271.00 | 3338.00 | +2.30% | 1,692,100 |
| 2026-07-21 | 3214.00 | 3264.00 | 3163.00 | 3263.00 | +3.65% | 1,500,000 |
| 2026-07-17 | 3346.00 | 3360.00 | 3088.00 | 3148.00 | -5.83% | 2,213,900 |
| 2026-07-16 | 3381.00 | 3399.00 | 3338.00 | 3343.00 | -1.21% | 1,576,800 |
| 2026-07-15 | 3321.00 | 3389.00 | 3315.00 | 3384.00 | +2.11% | 1,466,700 |
| 2026-07-14 | 3286.00 | 3332.00 | 3258.00 | 3314.00 | +0.85% | 1,418,400 |
| 2026-07-13 | 3299.00 | 3348.00 | 3278.00 | 3286.00 | +0.21% | 1,584,200 |
| 2026-07-10 | 3364.00 | 3390.00 | 3276.00 | 3279.00 | -1.12% | 1,702,300 |
| 2026-07-09 | 3328.00 | 3358.00 | 3283.00 | 3316.00 | -1.40% | 1,618,200 |
| 2026-07-08 | 3333.00 | 3417.00 | 3326.00 | 3363.00 | +0.18% | 2,710,700 |
| 2026-07-07 | 3443.00 | 3448.00 | 3357.00 | 3357.00 | +0.48% | 3,057,200 |
| 2026-07-06 | 3287.00 | 3344.00 | 3231.00 | 3341.00 | +3.37% | 1,920,000 |
| 2026-07-03 | 3150.00 | 3233.00 | 3139.00 | 3232.00 | +4.39% | 2,104,500 |
| 2026-07-02 | 3110.00 | 3143.00 | 3074.00 | 3096.00 | +1.71% | 1,453,200 |
| 2026-07-01 | 3018.00 | 3070.00 | 3012.00 | 3044.00 | +0.63% | 1,150,800 |
| 2026-06-30 | 3050.00 | 3076.00 | 3025.00 | 3025.00 | -0.26% | 1,249,400 |
| 2026-06-29 | 3050.00 | 3068.00 | 3013.00 | 3033.00 | +0.03% | 1,379,400 |
| 2026-06-26 | 2997.50 | 3039.00 | 2994.50 | 3032.00 | +1.37% | 1,546,300 |
| 2026-06-25 | 3014.00 | 3023.00 | 2956.00 | 2991.00 | +0.91% | 1,309,500 |
| 2026-06-24 | 3002.00 | 3047.00 | 2947.50 | 2964.00 | -1.59% | 1,458,200 |
| 2026-06-23 | 3079.00 | 3085.00 | 3012.00 | 3012.00 | -0.66% | 1,611,500 |
| 2026-06-22 | 3008.00 | 3039.00 | 2982.50 | 3032.00 | +0.20% | 1,220,500 |
| 2026-06-19 | 3090.00 | 3102.00 | 3003.00 | 3026.00 | -2.86% | 2,011,400 |
| 2026-06-18 | 3071.00 | 3120.00 | 3040.00 | 3115.00 | +2.74% | 1,540,800 |
| 2026-06-17 | 3106.00 | 3141.00 | 3032.00 | 3032.00 | -1.21% | 1,519,300 |
| 2026-06-16 | 3086.00 | 3089.00 | 2997.00 | 3069.00 | -1.67% | 2,347,800 |
| 2026-06-15 | 3131.00 | 3184.00 | 3086.00 | 3121.00 | +2.26% | 1,877,300 |
| 2026-06-12 | 3055.00 | 3095.00 | 3021.00 | 3052.00 | +2.64% | 2,132,900 |
| 2026-06-11 | 2950.00 | 2980.00 | 2909.50 | 2973.50 | +0.02% | 1,690,200 |
| 2026-06-10 | 2987.00 | 3098.00 | 2961.00 | 2973.00 | -0.75% | 1,946,500 |
| 2026-06-09 | 2932.50 | 3014.00 | 2910.00 | 2995.50 | +3.40% | 2,313,100 |
| 2026-06-08 | 2875.50 | 2897.50 | 2831.50 | 2897.00 | +0.02% | 1,820,900 |
| 2026-06-05 | 2942.00 | 2963.50 | 2886.00 | 2896.50 | +1.03% | 1,935,700 |
| 2026-06-04 | 2820.50 | 2937.00 | 2778.50 | 2867.00 | +1.13% | 2,223,200 |
| 2026-06-03 | 2825.00 | 2857.00 | 2786.00 | 2835.00 | +1.30% | 2,034,600 |
| 2026-06-02 | 2749.50 | 2809.00 | 2720.50 | 2798.50 | -0.55% | 1,438,900 |
| 2026-06-01 | 2842.00 | 2862.00 | 2794.50 | 2814.00 | -1.99% | 1,791,000 |
| 2026-05-29 | 2834.00 | 2907.50 | 2830.00 | 2871.00 | +0.86% | 1,982,100 |
| 2026-05-28 | 2910.00 | 2914.00 | 2827.00 | 2846.50 | -2.22% | 1,751,500 |
| 2026-05-27 | 2944.50 | 2953.00 | 2883.00 | 2911.00 | -1.49% | 1,300,900 |
| 2026-05-26 | 2969.50 | 2988.00 | 2923.50 | 2955.00 | -1.27% | 1,426,800 |
| 2026-05-25 | 2980.00 | 3012.00 | 2954.50 | 2993.00 | -0.13% | 1,584,700 |
| 2026-05-22 | 3010.00 | 3032.00 | 2967.50 | 2997.00 | -0.23% | 1,522,700 |
| 2026-05-21 | 3010.00 | 3052.00 | 2990.00 | 3004.00 | +1.08% | 1,867,400 |
| 2026-05-20 | 2999.00 | 3038.00 | 2944.50 | 2972.00 | +0.75% | 1,968,700 |
| 2026-05-19 | 2945.50 | 2985.00 | 2923.00 | 2950.00 | +1.88% | 1,504,400 |
| 2026-05-18 | 2906.50 | 2934.50 | 2844.00 | 2895.50 | -0.69% | 1,562,400 |
| 2026-05-15 | 2891.00 | 2954.50 | 2887.50 | 2915.50 | +0.85% | 1,598,900 |
| 2026-05-14 | 2862.50 | 2903.50 | 2838.00 | 2891.00 | -0.05% | 1,917,400 |
| 2026-05-13 | 2843.00 | 2915.00 | 2840.00 | 2892.50 | -0.29% | 2,473,700 |
| 2026-05-12 | 2835.00 | 2909.50 | 2825.00 | 2901.00 | +3.18% | 2,087,000 |
| 2026-05-11 | 2776.50 | 2826.00 | 2766.50 | 2811.50 | +1.79% | 1,564,600 |
| 2026-05-08 | 2793.00 | 2797.00 | 2707.50 | 2762.00 | -2.54% | 1,954,100 |
| 2026-05-07 | 2844.50 | 2859.50 | 2801.50 | 2834.00 | +2.61% | 2,321,800 |
| 2026-05-01 | 2742.50 | 2788.00 | 2713.50 | 2762.00 | +0.40% | 1,217,600 |
| 2026-04-30 | 2765.00 | 2776.00 | 2711.00 | 2751.00 | -1.86% | 1,537,000 |
| 2026-04-28 | 2714.00 | 2809.00 | 2694.50 | 2803.00 | +5.22% | 1,804,300 |
| 2026-04-27 | 2631.00 | 2673.00 | 2603.50 | 2664.00 | -0.39% | 1,276,400 |
| 2026-04-24 | 2669.00 | 2688.50 | 2645.50 | 2674.50 | -0.71% | 1,409,200 |
| 2026-04-23 | 2675.00 | 2706.00 | 2648.00 | 2693.50 | -0.68% | 1,731,100 |
| 2026-04-22 | 2730.50 | 2744.50 | 2700.50 | 2712.00 | -0.57% | 1,984,800 |
| 2026-04-21 | 2739.50 | 2762.50 | 2710.50 | 2727.50 | -0.02% | 1,958,400 |
| 2026-04-20 | 2839.50 | 2844.50 | 2728.00 | 2728.00 | -2.68% | 2,641,500 |
| 2026-04-17 | 2841.50 | 2852.00 | 2795.00 | 2803.00 | -1.86% | 1,433,300 |
| 2026-04-16 | 2847.50 | 2880.00 | 2844.00 | 2856.00 | +0.92% | 1,424,500 |
| 2026-04-15 | 2851.50 | 2884.50 | 2830.00 | 2830.00 | +0.28% | 1,459,200 |
| 2026-04-14 | 2881.50 | 2882.00 | 2821.00 | 2822.00 | -0.81% | 1,362,200 |
| 2026-04-13 | 2835.00 | 2887.00 | 2827.50 | 2845.00 | -0.66% | 1,136,200 |
| 2026-04-10 | 2864.50 | 2911.50 | 2851.00 | 2864.00 | +0.63% | 1,761,200 |
| 2026-04-09 | 2879.50 | 2898.00 | 2828.00 | 2846.00 | -0.63% | 1,689,100 |
| 2026-04-08 | 2904.00 | 2911.00 | 2834.50 | 2864.00 | +3.49% | 2,329,800 |
| 2026-04-07 | 2780.00 | 2805.00 | 2756.00 | 2767.50 | +0.42% | 1,184,900 |
| 2026-04-06 | 2773.50 | 2795.00 | 2752.00 | 2756.00 | +0.04% | 1,158,800 |
| 2026-04-03 | 2775.50 | 2786.00 | 2740.50 | 2755.00 | +0.79% | 1,344,000 |
| 2026-04-02 | 2837.50 | 2855.00 | 2714.50 | 2733.50 | -1.23% | 2,195,900 |
| 2026-04-01 | 2712.50 | 2771.50 | 2706.50 | 2767.50 | +8.00% | 2,944,400 |
| 2026-03-31 | 2609.50 | 2649.50 | 2552.00 | 2562.50 | -2.84% | 3,374,900 |
| 2026-03-30 | 2646.50 | 2653.50 | 2607.50 | 2637.50 | -6.60% | 3,869,000 |
| 2026-03-27 | 2650.00 | 2833.00 | 2622.50 | 2824.00 | +6.49% | 8,515,900 |
| 2026-03-26 | 2702.00 | 2706.50 | 2622.00 | 2652.00 | -0.77% | 1,578,900 |
| 2026-03-25 | 2668.00 | 2695.00 | 2657.00 | 2672.50 | +2.89% | 1,517,900 |
| 2026-03-24 | 2596.50 | 2606.50 | 2561.00 | 2597.50 | +3.49% | 1,801,800 |
| 2026-03-23 | 2470.50 | 2516.50 | 2452.00 | 2510.00 | -1.91% | 2,467,500 |
| 2026-03-19 | 2575.00 | 2579.00 | 2553.00 | 2559.00 | -3.27% | 2,564,700 |
| 2026-03-18 | 2612.50 | 2650.50 | 2607.00 | 2645.50 | +2.84% | 2,088,300 |
| 2026-03-17 | 2587.50 | 2621.50 | 2547.50 | 2572.50 | +1.78% | 1,844,400 |
| 2026-03-16 | 2583.00 | 2604.50 | 2521.00 | 2527.50 | -3.16% | 2,444,100 |
| 2026-03-13 | 2531.50 | 2628.00 | 2530.50 | 2610.00 | +1.12% | 2,815,100 |
| 2026-03-12 | 2664.50 | 2670.00 | 2567.50 | 2581.00 | -4.23% | 3,321,200 |
| 2026-03-11 | 2707.00 | 2763.00 | 2694.00 | 2695.00 | +0.09% | 1,710,500 |
| 2026-03-10 | 2683.50 | 2732.00 | 2654.50 | 2692.50 | +4.06% | 2,712,800 |
| 2026-03-09 | 2575.00 | 2616.00 | 2533.00 | 2587.50 | -6.84% | 4,650,500 |
| 2026-03-06 | 2724.50 | 2812.00 | 2714.00 | 2777.50 | -1.66% | 3,164,000 |
| 2026-03-05 | 2800.00 | 2862.00 | 2780.50 | 2824.50 | +4.61% | 2,533,200 |
| 2026-03-04 | 2783.00 | 2813.50 | 2645.50 | 2700.00 | -6.32% | 3,203,900 |
| 2026-03-03 | 2948.50 | 2990.00 | 2882.00 | 2882.00 | -2.64% | 2,567,700 |
| 2026-03-02 | 2990.00 | 3017.00 | 2922.00 | 2960.00 | -5.85% | 3,856,600 |
| 2026-02-27 | 3045.00 | 3150.00 | 3033.00 | 3144.00 | +4.42% | 2,398,200 |
| 2026-02-26 | 3007.00 | 3032.00 | 2975.00 | 3011.00 | +1.84% | 2,152,400 |
| 2026-02-25 | 3048.00 | 3050.00 | 2944.00 | 2956.50 | -3.98% | 4,073,000 |
| 2026-02-24 | 3119.00 | 3120.00 | 3015.00 | 3079.00 | -1.28% | 2,781,000 |
| 2026-02-20 | 3070.00 | 3119.00 | 3056.00 | 3119.00 | +0.97% | 2,079,900 |
| 2026-02-19 | 3037.00 | 3096.00 | 3009.00 | 3089.00 | +2.12% | 2,229,200 |
| 2026-02-18 | 3012.00 | 3025.00 | 2963.00 | 3025.00 | +1.46% | 2,481,600 |
| 2026-02-17 | 3030.00 | 3052.00 | 2965.00 | 2981.50 | -0.88% | 2,469,900 |
| 2026-02-16 | 3030.00 | 3039.00 | 2949.00 | 3008.00 | -1.25% | 2,609,900 |
| 2026-02-13 | 2948.00 | 3095.00 | 2948.00 | 3046.00 | +0.07% | 3,438,700 |
| 2026-02-12 | 2939.00 | 3057.00 | 2920.00 | 3044.00 | +4.02% | 2,999,400 |
| 2026-02-10 | 2904.50 | 2941.50 | 2903.50 | 2926.50 | +1.28% | 1,989,400 |
| 2026-02-09 | 2905.50 | 2906.00 | 2848.00 | 2889.50 | +4.14% | 2,779,600 |
| 2026-02-06 | 2691.50 | 2774.50 | 2667.00 | 2774.50 | +1.28% | 2,031,200 |
| 2026-02-05 | 2700.00 | 2748.00 | 2689.50 | 2739.50 | +2.43% | 1,670,600 |
| 2026-02-04 | 2642.50 | 2676.00 | 2609.50 | 2674.50 | +2.37% | 2,004,500 |
| 2026-02-03 | 2560.00 | 2615.00 | 2529.00 | 2612.50 | +4.90% | 1,917,700 |
| 2026-02-02 | 2557.00 | 2566.00 | 2490.50 | 2490.50 | -1.09% | 2,218,100 |
| 2026-01-30 | 2517.00 | 2532.00 | 2490.00 | 2518.00 | +0.88% | 1,752,300 |
| 2026-01-29 | 2450.00 | 2500.50 | 2441.00 | 2496.00 | +1.18% | 2,015,700 |
| 2026-01-28 | 2472.00 | 2484.50 | 2456.00 | 2467.00 | -0.76% | 1,368,800 |
| 2026-01-27 | 2450.00 | 2491.00 | 2433.50 | 2486.00 | +0.44% | 1,363,300 |
| 2026-01-26 | 2470.00 | 2501.50 | 2463.00 | 2475.00 | -2.94% | 1,772,400 |
| 2026-01-23 | 2528.00 | 2556.50 | 2515.00 | 2550.00 | +1.80% | 1,866,700 |
| 2026-01-22 | 2522.50 | 2548.00 | 2505.00 | 2505.00 | +0.60% | 2,007,500 |
| 2026-01-21 | 2504.00 | 2514.00 | 2470.00 | 2490.00 | -3.45% | 2,936,500 |
| 2026-01-20 | 2590.00 | 2598.50 | 2555.00 | 2579.00 | -1.00% | 2,126,200 |
| 2026-01-19 | 2630.00 | 2636.00 | 2590.50 | 2605.00 | -1.36% | 1,918,100 |
| 2026-01-16 | 2620.00 | 2656.00 | 2607.50 | 2641.00 | +0.38% | 1,476,400 |
| 2026-01-15 | 2647.00 | 2669.00 | 2621.00 | 2631.00 | -0.17% | 2,096,200 |
| 2026-01-14 | 2603.50 | 2644.00 | 2587.00 | 2635.50 | +1.23% | 2,073,100 |
| 2026-01-13 | 2630.00 | 2639.50 | 2599.50 | 2603.50 | +1.30% | 2,176,100 |
| 2026-01-09 | 2541.50 | 2570.00 | 2521.00 | 2570.00 | +1.94% | 1,981,500 |
| 2026-01-08 | 2543.50 | 2557.50 | 2511.50 | 2521.00 | -0.71% | 1,629,300 |
| 2026-01-07 | 2534.00 | 2564.50 | 2528.00 | 2539.00 | -1.07% | 1,565,200 |
| 2026-01-06 | 2491.00 | 2573.00 | 2490.00 | 2566.50 | +3.16% | 2,150,800 |
| 2026-01-05 | 2450.00 | 2488.00 | 2449.50 | 2488.00 | +2.30% | 2,000,800 |
| 2025-12-30 | 2436.50 | 2458.50 | 2431.50 | 2432.00 | -0.69% | 1,007,900 |
| 2025-12-29 | 2417.00 | 2449.00 | 2416.00 | 2449.00 | +1.32% | 1,398,000 |
| 2025-12-26 | 2430.00 | 2441.50 | 2416.00 | 2417.00 | +0.00% | 740,100 |
| 2025-12-25 | 2430.00 | 2431.00 | 2406.50 | 2417.00 | -0.29% | 578,000 |
| 2025-12-24 | 2452.50 | 2463.00 | 2416.00 | 2424.00 | -0.39% | 1,382,400 |
| 2025-12-23 | 2408.00 | 2454.00 | 2405.00 | 2433.50 | +1.06% | 1,578,900 |
| 2025-12-22 | 2456.50 | 2466.00 | 2407.00 | 2408.00 | -1.45% | 2,030,600 |
| 2025-12-19 | 2395.00 | 2450.00 | 2392.50 | 2443.50 | +2.24% | 2,176,000 |
| 2025-12-18 | 2387.00 | 2417.50 | 2374.00 | 2390.00 | +0.13% | 1,514,000 |
| 2025-12-17 | 2418.00 | 2420.00 | 2367.00 | 2387.00 | -1.28% | 1,991,400 |
| 2025-12-16 | 2447.50 | 2455.00 | 2408.50 | 2418.00 | -1.12% | 2,009,000 |
| 2025-12-15 | 2430.50 | 2456.50 | 2420.00 | 2445.50 | +0.64% | 2,036,700 |
| 2025-12-12 | 2359.00 | 2430.00 | 2353.00 | 2430.00 | +4.16% | 3,454,700 |
| 2025-12-11 | 2368.00 | 2378.50 | 2325.00 | 2333.00 | -0.51% | 1,565,700 |
| 2025-12-10 | 2363.50 | 2369.50 | 2345.00 | 2345.00 | -0.34% | 1,650,400 |
| 2025-12-09 | 2353.50 | 2373.50 | 2349.50 | 2353.00 | -0.02% | 1,753,200 |
| 2025-12-08 | 2360.00 | 2362.50 | 2331.50 | 2353.50 | -0.38% | 2,007,100 |
| 2025-12-05 | 2364.00 | 2377.50 | 2341.50 | 2362.50 | +0.36% | 2,339,300 |
| 2025-12-04 | 2304.50 | 2361.00 | 2291.00 | 2354.00 | +1.93% | 2,558,100 |
| 2025-12-03 | 2329.00 | 2332.50 | 2290.00 | 2309.50 | -1.53% | 3,633,200 |
| 2025-12-02 | 2318.00 | 2363.00 | 2303.00 | 2345.50 | +3.42% | 4,222,400 |
| 2025-12-01 | 2294.00 | 2338.50 | 2265.00 | 2268.00 | +0.24% | 2,322,800 |
| 2025-11-28 | 2243.50 | 2276.00 | 2235.00 | 2262.50 | +0.85% | 2,012,200 |
| 2025-11-27 | 2242.00 | 2275.00 | 2231.50 | 2243.50 | +1.10% | 1,922,100 |
| 2025-11-26 | 2220.00 | 2239.00 | 2211.00 | 2219.00 | +0.41% | 1,944,100 |
| 2025-11-25 | 2238.00 | 2240.00 | 2190.00 | 2210.00 | -0.43% | 1,744,600 |
| 2025-11-21 | 2162.00 | 2224.00 | 2150.00 | 2219.50 | +1.84% | 2,363,700 |
| 2025-11-20 | 2180.00 | 2194.00 | 2165.00 | 2179.50 | +1.89% | 2,116,500 |
| 2025-11-19 | 2133.50 | 2167.50 | 2107.00 | 2139.00 | +2.12% | 2,783,100 |
| 2025-11-18 | 2129.00 | 2146.50 | 2093.00 | 2094.50 | -2.65% | 2,005,200 |
| 2025-11-17 | 2144.50 | 2163.00 | 2123.00 | 2151.50 | +0.75% | 1,960,000 |
| 2025-11-14 | 2124.50 | 2143.00 | 2106.50 | 2135.50 | +0.12% | 1,743,800 |
| 2025-11-13 | 2104.00 | 2133.00 | 2100.00 | 2133.00 | +1.96% | 1,603,000 |
| 2025-11-12 | 2085.00 | 2114.50 | 2080.00 | 2092.00 | +1.38% | 1,859,000 |
| 2025-11-11 | 2091.00 | 2099.50 | 2043.50 | 2063.50 | -1.85% | 2,716,700 |
| 2025-11-10 | 2121.00 | 2154.00 | 2094.50 | 2102.50 | +0.07% | 2,905,000 |
| 2025-11-07 | 2136.50 | 2148.00 | 2081.00 | 2101.00 | -2.19% | 2,588,000 |
| 2025-11-06 | 2104.00 | 2151.00 | 2100.00 | 2148.00 | +2.12% | 1,742,500 |
| 2025-11-05 | 2111.00 | 2121.00 | 2037.50 | 2103.50 | -0.33% | 2,268,200 |
| 2025-11-04 | 2075.00 | 2132.00 | 2068.00 | 2110.50 | +1.71% | 1,781,000 |
| 2025-10-31 | 2088.00 | 2089.00 | 2066.50 | 2075.00 | -0.41% | 1,085,600 |
| 2025-10-30 | 2048.50 | 2083.50 | 2044.00 | 2083.50 | +2.01% | 1,837,400 |
| 2025-10-29 | 2055.00 | 2059.50 | 2032.50 | 2042.50 | -0.66% | 1,507,500 |
| 2025-10-28 | 2082.50 | 2082.50 | 2046.50 | 2056.00 | -0.77% | 1,395,800 |
| 2025-10-27 | 2051.00 | 2099.00 | 2043.00 | 2072.00 | +2.55% | 1,851,300 |
| 2025-10-24 | 2024.00 | 2040.00 | 2018.00 | 2020.50 | -0.35% | 927,900 |
| 2025-10-23 | 2036.50 | 2036.50 | 2019.00 | 2027.50 | -0.83% | 1,018,000 |
| 2025-10-22 | 2048.50 | 2052.50 | 2035.50 | 2044.50 | +0.12% | 818,600 |
| 2025-10-21 | 2073.00 | 2082.00 | 2039.00 | 2042.00 | -0.46% | 1,529,300 |
| 2025-10-20 | 1997.00 | 2051.50 | 1977.00 | 2051.50 | +4.54% | 1,707,500 |
| 2025-10-17 | 1957.50 | 1983.50 | 1952.50 | 1962.50 | -1.65% | 1,486,400 |
| 2025-10-16 | 1993.00 | 1998.00 | 1978.00 | 1995.50 | +1.09% | 1,110,100 |
| 2025-10-15 | 1950.00 | 1974.00 | 1942.00 | 1974.00 | +2.20% | 1,293,500 |
| 2025-10-14 | 1949.00 | 1959.00 | 1918.50 | 1931.50 | -2.10% | 2,278,600 |
| 2025-10-10 | 2002.00 | 2009.00 | 1973.00 | 1973.00 | -2.57% | 1,664,400 |
| 2025-10-09 | 2010.50 | 2030.00 | 2010.50 | 2025.00 | +0.20% | 860,700 |
| 2025-10-08 | 2005.50 | 2040.50 | 2002.50 | 2021.00 | +1.10% | 1,113,200 |
| 2025-10-07 | 1998.00 | 2019.00 | 1991.50 | 1999.00 | -0.10% | 1,072,800 |
| 2025-10-06 | 2031.50 | 2037.00 | 1961.50 | 2001.00 | -1.40% | 3,015,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+19.37%）。最も弱い月：3月（-4.60%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Shizuoka Financial Group,Inc.（5831.T）の直近終値は？
2026-10-16 時点で 3189.00。Closelookデータレイクの日次価格記録より。
5831.T の52週高値・安値は？
直近52週間で高値 3712.00、安値 1952.50（2026-10-16 時点）。
Shizuoka Financial Group,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、5831.T の最も強い月は 2月（平均 +19.37%）、最も弱い月は 3月（平均 -4.60%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。