！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,310.0 | 1,312.5 | 1,292.5 | 1,296.5 | -15.5 | -1.2 | 185,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,170.0 | 1,171.0 | 1,148.0 | 1,161.0 | -27.5 | -2.3 | 342,400 |
| 3/11 | 1,225.0 | 1,229.0 | 1,169.5 | 1,188.5 | -44.5 | -3.6 | 444,600 |
| 3/8 | 1,200.5 | 1,244.5 | 1,194.0 | 1,233.0 | +25.5 | +2.1 | 625,100 |
| 3/7 | 1,190.0 | 1,216.0 | 1,189.0 | 1,207.5 | +26.0 | +2.2 | 418,900 |
| 3/6 | 1,175.0 | 1,182.5 | 1,169.5 | 1,181.5 | +12.5 | +1.1 | 354,600 |
| 3/5 | 1,168.0 | 1,176.0 | 1,154.5 | 1,169.0 | -0.5 | +0.0 | 285,800 |
| 3/4 | 1,189.5 | 1,190.5 | 1,163.0 | 1,169.5 | -29.0 | -2.4 | 466,500 |
| 3/1 | 1,188.0 | 1,202.5 | 1,183.0 | 1,198.5 | +18.0 | +1.5 | 411,200 |
| 2/29 | 1,180.0 | 1,182.5 | 1,158.5 | 1,180.5 | +11.5 | +1.0 | 595,700 |
| 2/28 | 1,125.0 | 1,186.5 | 1,124.0 | 1,169.0 | +50.0 | +4.5 | 767,100 |
| 2/27 | 1,110.0 | 1,135.5 | 1,103.0 | 1,119.0 | +13.5 | +1.2 | 460,800 |
| 2/26 | 1,121.5 | 1,124.0 | 1,104.0 | 1,105.5 | -10.5 | -0.9 | 276,900 |
| 2/22 | 1,116.0 | 1,125.0 | 1,111.0 | 1,116.0 | -1.5 | -0.1 | 318,100 |
| 2/21 | 1,123.0 | 1,125.5 | 1,105.0 | 1,117.5 | -10.0 | -0.9 | 361,400 |
| 2/20 | 1,125.0 | 1,135.0 | 1,113.5 | 1,127.5 | +5.0 | +0.5 | 315,500 |
| 2/19 | 1,105.0 | 1,122.5 | 1,103.0 | 1,122.5 | +30.0 | +2.8 | 306,900 |
| 2/16 | 1,074.0 | 1,102.0 | 1,071.0 | 1,092.5 | +30.5 | +2.9 | 459,300 |
| 2/15 | 1,074.5 | 1,086.0 | 1,054.0 | 1,062.0 | -1.5 | -0.1 | 289,000 |
| 2/14 | 1,087.0 | 1,088.0 | 1,058.0 | 1,063.5 | -15.5 | -1.4 | 271,500 |
| 2/13 | 1,072.5 | 1,086.0 | 1,063.0 | 1,079.0 | +7.0 | +0.7 | 403,200 |
| 2/9 | 1,066.0 | 1,080.0 | 1,051.5 | 1,072.0 | +3.0 | +0.3 | 373,300 |
| 2/8 | 1,070.5 | 1,080.0 | 1,064.0 | 1,069.0 | -8.5 | -0.8 | 357,200 |
| 2/7 | 1,069.0 | 1,082.0 | 1,052.5 | 1,077.5 | +2.0 | +0.2 | 472,000 |
| 2/6 | 1,087.0 | 1,097.0 | 1,072.5 | 1,075.5 | -23.0 | -2.1 | 459,800 |
| 2/5 | 1,062.5 | 1,110.0 | 1,052.5 | 1,098.5 | +66.0 | +6.4 | 850,900 |
| 2/2 | 1,048.5 | 1,048.5 | 1,032.0 | 1,032.5 | -16.0 | -1.5 | 202,200 |
▶︎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