！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 1,366.5 (24/03/26) | 845.3 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366.5 (24/03/26) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,316.0 | 1,316.0 | 1,291.0 | 1,293.5 | -22.5 | -1.7 | 233,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,329.5 | 1,329.5 | 1,308.0 | 1,316.0 | -8.5 | -0.6 | 402,900 |
| 4/23 | 1,325.0 | 1,345.5 | 1,305.0 | 1,324.5 | +10.0 | +0.8 | 543,400 |
| 4/22 | 1,312.0 | 1,328.5 | 1,287.5 | 1,314.5 | +17.5 | +1.4 | 411,300 |
| 4/19 | 1,268.0 | 1,321.5 | 1,268.0 | 1,297.0 | +16.0 | +1.3 | 691,600 |
| 4/18 | 1,250.0 | 1,292.0 | 1,245.0 | 1,281.0 | +36.0 | +2.9 | 309,100 |
| 4/17 | 1,261.5 | 1,265.0 | 1,229.0 | 1,245.0 | -15.5 | -1.2 | 298,200 |
| 4/16 | 1,301.0 | 1,314.0 | 1,256.5 | 1,260.5 | -53.0 | -4.0 | 367,200 |
| 4/15 | 1,300.0 | 1,313.5 | 1,289.0 | 1,313.5 | -7.5 | -0.6 | 226,800 |
| 4/12 | 1,303.0 | 1,321.0 | 1,303.0 | 1,321.0 | +11.5 | +0.9 | 309,700 |
| 4/11 | 1,275.0 | 1,316.0 | 1,272.5 | 1,309.5 | +25.0 | +2.0 | 283,600 |
| 4/10 | 1,285.0 | 1,299.0 | 1,281.0 | 1,284.5 | -13.0 | -1.0 | 161,300 |
| 4/9 | 1,299.5 | 1,305.5 | 1,277.0 | 1,297.5 | +15.0 | +1.2 | 463,000 |
| 4/8 | 1,269.0 | 1,288.0 | 1,260.5 | 1,282.5 | +13.5 | +1.1 | 214,800 |
| 4/5 | 1,260.0 | 1,272.0 | 1,245.0 | 1,269.0 | -8.0 | -0.6 | 336,900 |
| 4/4 | 1,276.0 | 1,290.0 | 1,266.5 | 1,277.0 | +8.5 | +0.7 | 312,900 |
| 4/3 | 1,259.0 | 1,274.5 | 1,241.0 | 1,268.5 | +3.5 | +0.3 | 404,300 |
| 4/2 | 1,306.0 | 1,311.5 | 1,259.0 | 1,265.0 | -33.0 | -2.5 | 538,700 |
| 4/1 | 1,329.0 | 1,334.5 | 1,295.0 | 1,298.0 | -16.5 | -1.3 | 320,300 |
| 3/29 | 1,302.0 | 1,324.0 | 1,299.0 | 1,314.5 | +29.5 | +2.3 | 471,000 |
| 3/28 | 1,306.5 | 1,316.0 | 1,285.0 | 1,285.0 | -51.5 | -3.9 | 454,700 |
| 3/27 | 1,331.5 | 1,353.0 | 1,316.0 | 1,336.5 | +2.5 | +0.2 | 885,600 |
| 3/26 | 1,315.5 | 1,366.5 | 1,304.0 | 1,334.0 | +74.0 | +5.9 | 1,267,900 |
| 3/25 | 1,284.0 | 1,284.0 | 1,260.0 | 1,260.0 | -26.0 | -2.0 | 410,900 |
| 3/22 | 1,254.0 | 1,298.0 | 1,241.0 | 1,286.0 | +49.0 | +4.0 | 768,100 |
| 3/21 | 1,216.0 | 1,252.5 | 1,205.5 | 1,237.0 | +34.0 | +2.8 | 525,800 |
| 3/19 | 1,192.0 | 1,218.5 | 1,192.0 | 1,203.0 | +16.5 | +1.4 | 455,600 |
| 3/18 | 1,194.0 | 1,194.0 | 1,174.0 | 1,186.5 | +14.5 | +1.2 | 240,400 |
| 3/15 | 1,152.5 | 1,179.5 | 1,152.5 | 1,172.0 | +15.5 | +1.3 | 471,900 |
| 3/14 | 1,161.0 | 1,166.0 | 1,146.5 | 1,156.5 | +1.5 | +0.1 | 259,300 |
| 3/13 | 1,186.0 | 1,186.0 | 1,146.0 | 1,155.0 | -6.0 | -0.5 | 316,100 |
▶︎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