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
1,650.1
円
(11:19)
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) | 967.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,749.0 (24/07/24) | 985.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,640.0 | 1,715.5 | 1,613.5 | 1,650.5 | +29.5 | +1.8 | 4,351,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,440.0 | 1,653.5 | 1,439.0 | 1,621.0 | +154.0 | +10.5 | 7,349,900 |
| 24/10 | 1,430.5 | 1,517.5 | 1,399.0 | 1,467.0 | +38.0 | +2.7 | 8,628,000 |
| 24/09 | 1,540.0 | 1,617.5 | 1,382.5 | 1,429.0 | -108.0 | -7.0 | 7,641,100 |
| 24/08 | 1,667.0 | 1,715.0 | 1,258.5 | 1,537.0 | -152.5 | -9.0 | 8,665,100 |
| 24/07 | 1,700.0 | 1,749.0 | 1,580.0 | 1,689.5 | +3.0 | +0.2 | 8,405,100 |
| 24/06 | 1,712.0 | 1,729.5 | 1,570.5 | 1,686.5 | -12.0 | -0.7 | 7,414,600 |
| 24/05 | 1,316.0 | 1,706.5 | 1,263.5 | 1,698.5 | +370.5 | +27.9 | 10,904,100 |
| 24/04 | 1,329.0 | 1,345.5 | 1,229.0 | 1,328.0 | +13.5 | +1.0 | 7,537,300 |
| 24/03 | 1,188.0 | 1,366.5 | 1,146.0 | 1,314.5 | +134.0 | +11.4 | 9,876,400 |
| 24/02 | 1,037.0 | 1,186.5 | 1,028.5 | 1,180.5 | +131.0 | +12.5 | 7,839,700 |
| 24/01 | 1,005.5 | 1,055.0 | 985.0 | 1,049.5 | +48.0 | +4.8 | 5,468,200 |
| 23/12 | 1,067.0 | 1,126.0 | 967.0 | 1,001.5 | -57.5 | -5.4 | 10,195,100 |
| 23/11 | 1,215.0 | 1,259.5 | 1,054.0 | 1,059.0 | -139.5 | -11.6 | 11,854,300 |
| 23/10 | 1,127.0 | 1,201.0 | 1,067.0 | 1,198.5 | +82.0 | +7.3 | 9,605,900 |
| 23/09 | 970.5 | 1,181.0 | 969.9 | 1,116.5 | +148.7 | +15.4 | 10,967,400 |
| 23/08 | 947.0 | 972.8 | 888.5 | 967.8 | +13.3 | +1.4 | 8,207,300 |
| 23/07 | 865.4 | 954.5 | 865.0 | 954.5 | +89.4 | +10.3 | 7,776,500 |
| 23/06 | 852.0 | 885.0 | 845.3 | 865.1 | +10.1 | +1.2 | 10,189,500 |
| 23/05 | 919.0 | 921.0 | 854.0 | 855.0 | -54.0 | -5.9 | 7,329,900 |
| 23/04 | 900.0 | 932.0 | 880.0 | 909.0 | +20.0 | +2.3 | 5,983,400 |
| 23/03 | 957.0 | 997.0 | 867.0 | 889.0 | -66.0 | -6.9 | 12,845,600 |
| 23/02 | 951.0 | 986.0 | 907.0 | 955.0 | +12.0 | +1.3 | 8,305,700 |
| 23/01 | 964.0 | 1,003.0 | 922.0 | 943.0 | -13.0 | -1.4 | 10,851,600 |
| 22/12 | 966.0 | 996.0 | 919.0 | 956.0 | -12.0 | -1.2 | 10,031,000 |
| 22/11 | 883.0 | 990.0 | 868.0 | 968.0 | +72.0 | +8.0 | 7,309,100 |
| 22/10 | 884.0 | 928.0 | 871.0 | 896.0 | -17.0 | -1.9 | 6,892,500 |
| 22/09 | 932.0 | 966.0 | 893.0 | 913.0 | -21.0 | -2.3 | 5,535,300 |
| 22/08 | 968.0 | 989.0 | 934.0 | 934.0 | -31.0 | -3.2 | 4,558,100 |
| 22/07 | 987.0 | 1,000.0 | 933.0 | 965.0 | -18.0 | -1.8 | 5,438,500 |
| 22/06 | 933.0 | 998.0 | 915.0 | 983.0 | +63.0 | +6.9 | 7,457,100 |
▶︎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
