！決算発表予定日 2025/02/04
5832東証P貸借
業種 銀行業
ちゅうぎんフィナンシャルグループ 株価時系列データ
PTS
1,694.6
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,749.0 (24/07/24) | 1,028.5 (24/02/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,749.0 (24/07/24) | 985.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,669.0 | 1,705.5 | 1,662.0 | 1,699.5 | +25.0 | +1.5 | 353,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,685.0 | 1,687.0 | 1,662.0 | 1,674.5 | +3.5 | +0.2 | 212,500 |
| 1/28 | 1,641.0 | 1,679.5 | 1,635.0 | 1,671.0 | +31.0 | +1.9 | 318,500 |
| 1/27 | 1,628.0 | 1,668.5 | 1,623.5 | 1,640.0 | +26.5 | +1.6 | 364,200 |
| 1/24 | 1,625.0 | 1,625.0 | 1,578.0 | 1,613.5 | +18.5 | +1.2 | 294,700 |
| 1/23 | 1,600.0 | 1,602.0 | 1,584.5 | 1,595.0 | 0 | 0.0 | 412,000 |
| 1/22 | 1,625.0 | 1,628.0 | 1,595.0 | 1,595.0 | -25.0 | -1.5 | 278,500 |
| 1/21 | 1,645.5 | 1,650.0 | 1,612.0 | 1,620.0 | -11.5 | -0.7 | 166,200 |
| 1/20 | 1,619.5 | 1,637.0 | 1,616.5 | 1,631.5 | +22.0 | +1.4 | 187,800 |
| 1/17 | 1,610.0 | 1,624.0 | 1,584.0 | 1,609.5 | -15.5 | -1.0 | 272,200 |
| 1/16 | 1,607.0 | 1,640.0 | 1,603.0 | 1,625.0 | +28.0 | +1.8 | 376,000 |
| 1/15 | 1,574.0 | 1,602.0 | 1,572.0 | 1,597.0 | +28.0 | +1.8 | 208,600 |
| 1/14 | 1,603.0 | 1,607.0 | 1,564.5 | 1,569.0 | -21.5 | -1.4 | 279,000 |
| 1/10 | 1,602.5 | 1,614.0 | 1,583.5 | 1,590.5 | -19.0 | -1.2 | 296,200 |
| 1/9 | 1,648.0 | 1,648.0 | 1,606.5 | 1,609.5 | -44.0 | -2.7 | 279,000 |
| 1/8 | 1,632.0 | 1,662.0 | 1,628.0 | 1,653.5 | +21.0 | +1.3 | 327,000 |
| 1/7 | 1,639.0 | 1,641.0 | 1,616.5 | 1,632.5 | -1.0 | -0.1 | 267,100 |
| 1/6 | 1,649.0 | 1,654.0 | 1,609.5 | 1,633.5 | -5.5 | -0.3 | 244,600 |
| 12/30 | 1,648.0 | 1,659.5 | 1,631.5 | 1,639.0 | -3.5 | -0.2 | 230,400 |
| 12/27 | 1,643.5 | 1,643.5 | 1,631.0 | 1,642.5 | +10.0 | +0.6 | 323,300 |
| 12/26 | 1,624.0 | 1,632.5 | 1,614.0 | 1,632.5 | -5.0 | -0.3 | 307,900 |
| 12/25 | 1,665.0 | 1,665.0 | 1,611.0 | 1,637.5 | -18.5 | -1.1 | 317,300 |
| 12/24 | 1,646.0 | 1,658.5 | 1,639.5 | 1,656.0 | +26.0 | +1.6 | 206,900 |
| 12/23 | 1,590.0 | 1,633.0 | 1,582.0 | 1,630.0 | +35.5 | +2.2 | 285,500 |
| 12/20 | 1,644.0 | 1,644.0 | 1,589.5 | 1,594.5 | -49.5 | -3.0 | 641,000 |
| 12/19 | 1,631.0 | 1,655.0 | 1,622.5 | 1,644.0 | -16.0 | -1.0 | 326,400 |
| 12/18 | 1,620.0 | 1,663.5 | 1,613.5 | 1,660.0 | +28.5 | +1.8 | 326,600 |
| 12/17 | 1,658.0 | 1,665.0 | 1,631.5 | 1,631.5 | -21.0 | -1.3 | 257,900 |
| 12/16 | 1,661.0 | 1,663.5 | 1,630.5 | 1,652.5 | -3.5 | -0.2 | 305,500 |
| 12/13 | 1,664.5 | 1,680.0 | 1,638.5 | 1,656.0 | -15.0 | -0.9 | 448,500 |
| 12/12 | 1,700.0 | 1,715.0 | 1,671.0 | 1,671.0 | -4.0 | -0.2 | 389,700 |
▶︎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
