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
1,598.5
円
(23:42)
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) | 1,103.0 (24/02/27) |
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) |
---|---|---|---|---|---|---|---|
2/19 | 1,644.0 | 1,652.0 | 1,598.0 | 1,599.0 | -31.0 | -1.9 | 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) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,658.5 | 1,683.0 | 1,646.5 | 1,675.0 | +22.0 | +1.3 | 369,100 |
12/10 | 1,675.0 | 1,676.5 | 1,644.0 | 1,653.0 | -8.5 | -0.5 | 352,200 |
12/9 | 1,663.0 | 1,670.5 | 1,637.0 | 1,661.5 | +5.0 | +0.3 | 300,800 |
12/6 | 1,647.0 | 1,662.0 | 1,640.0 | 1,656.5 | +3.0 | +0.2 | 164,600 |
12/5 | 1,675.0 | 1,675.0 | 1,623.0 | 1,653.5 | -13.5 | -0.8 | 423,100 |
12/4 | 1,697.5 | 1,703.0 | 1,667.0 | 1,667.0 | -26.0 | -1.5 | 266,700 |
12/3 | 1,693.5 | 1,715.5 | 1,671.0 | 1,693.0 | -0.5 | +0.0 | 486,700 |
12/2 | 1,640.0 | 1,696.5 | 1,631.0 | 1,693.5 | +72.5 | +4.5 | 465,800 |
11/29 | 1,599.0 | 1,639.5 | 1,584.5 | 1,621.0 | +29.5 | +1.9 | 275,800 |
11/28 | 1,591.0 | 1,597.0 | 1,579.5 | 1,591.5 | 0 | 0.0 | 191,200 |
11/27 | 1,577.5 | 1,599.5 | 1,566.5 | 1,591.5 | +9.5 | +0.6 | 271,200 |
11/26 | 1,615.0 | 1,622.5 | 1,571.0 | 1,582.0 | -33.0 | -2.0 | 356,500 |
11/25 | 1,630.0 | 1,641.5 | 1,611.0 | 1,615.0 | +2.0 | +0.1 | 368,300 |
11/22 | 1,589.0 | 1,613.0 | 1,576.0 | 1,613.0 | +20.5 | +1.3 | 244,300 |
11/21 | 1,570.5 | 1,602.5 | 1,558.0 | 1,592.5 | +26.5 | +1.7 | 246,500 |
11/20 | 1,564.0 | 1,574.0 | 1,558.5 | 1,566.0 | -13.0 | -0.8 | 201,100 |
11/19 | 1,555.5 | 1,580.5 | 1,550.5 | 1,579.0 | +11.5 | +0.7 | 265,100 |
▶︎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