9852東証S信用
業種 卸売業
ＣＢグループマネジメント 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,130 (24/02/27) | 3,590 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/02/27) | 4,560 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 5,000 | 5,000 | 4,980 | 4,980 | +30 | +0.6 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 4,860 | 4,950 | 4,860 | 4,950 | +100 | +2.1 | 1,000 |
| 5/27 | 4,845 | 4,850 | 4,845 | 4,850 | 0 | 0.0 | 2,600 |
| 5/24 | 4,810 | 4,850 | 4,810 | 4,850 | +40 | +0.8 | 3,000 |
| 5/23 | 4,800 | 4,810 | 4,795 | 4,810 | +10 | +0.2 | 1,500 |
| 5/22 | 4,800 | 4,850 | 4,800 | 4,800 | 0 | 0.0 | 4,400 |
| 5/21 | 4,800 | 4,800 | 4,800 | 4,800 | 0 | 0.0 | 100 |
| 5/20 | 4,800 | 4,800 | 4,800 | 4,800 | 0 | 0.0 | 700 |
| 5/17 | 4,800 | 4,800 | 4,800 | 4,800 | +5 | +0.1 | 400 |
| 5/16 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1 | 200 |
| 5/15 | 4,795 | 4,800 | 4,795 | 4,800 | 0 | 0.0 | 300 |
| 5/14 | 4,800 | 4,800 | 4,800 | 4,800 | 0 | 0.0 | 100 |
| 5/13 | 4,820 | 4,820 | 4,695 | 4,800 | -25 | -0.5 | 800 |
| 5/10 | 4,825 | 4,825 | 4,825 | 4,825 | +25 | +0.5 | 100 |
| 5/9 | 4,795 | 4,800 | 4,795 | 4,800 | +10 | +0.2 | 300 |
| 5/8 | 4,790 | 4,790 | 4,790 | 4,790 | 0 | 0.0 | 100 |
| 5/7 | 4,790 | 4,790 | 4,790 | 4,790 | +55 | +1.2 | 100 |
| 5/2 | 4,735 | 4,735 | 4,735 | 4,735 | 0 | 0.0 | 100 |
| 5/1 | 4,750 | 4,750 | 4,735 | 4,735 | +15 | +0.3 | 300 |
| 4/30 | 4,775 | 4,775 | 4,720 | 4,720 | 0 | 0.0 | 900 |
| 4/26 | 4,690 | 4,720 | 4,690 | 4,720 | 0 | 0.0 | 400 |
| 4/25 | 4,690 | 4,720 | 4,690 | 4,720 | +85 | +1.8 | 900 |
| 4/24 | 4,635 | 4,635 | 4,635 | 4,635 | 0 | 0.0 | 200 |
| 4/23 | 4,695 | 4,695 | 4,635 | 4,635 | -40 | -0.9 | 700 |
| 4/22 | 4,680 | 4,680 | 4,605 | 4,675 | +90 | +2.0 | 600 |
| 4/19 | 4,620 | 4,620 | 4,580 | 4,585 | -35 | -0.8 | 600 |
| 4/18 | 4,690 | 4,690 | 4,580 | 4,620 | -70 | -1.5 | 400 |
| 4/17 | 4,700 | 4,700 | 4,690 | 4,690 | +25 | +0.5 | 200 |
| 4/16 | 4,640 | 4,665 | 4,640 | 4,665 | -10 | -0.2 | 200 |
| 4/15 | 4,670 | 4,690 | 4,670 | 4,675 | +75 | +1.6 | 400 |
| 4/12 | 4,630 | 4,630 | 4,600 | 4,600 | -50 | -1.1 | 700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて