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
1,647.3
円
(14:15)
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 | 1,648.5 | +27.5 | +1.7 | 4,417,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 944.0 | 978.0 | 883.0 | 920.0 | -36.0 | -3.8 | 5,272,400 |
| 22/04 | 872.0 | 989.0 | 860.0 | 956.0 | +81.0 | +9.3 | 5,574,500 |
| 22/03 | 908.0 | 959.0 | 837.0 | 875.0 | -32.0 | -3.5 | 7,718,100 |
| 22/02 | 920.0 | 972.0 | 882.0 | 907.0 | -24.0 | -2.6 | 5,349,600 |
| 22/01 | 912.0 | 972.0 | 883.0 | 931.0 | +30.0 | +3.3 | 5,706,800 |
| 21/12 | 830.0 | 920.0 | 827.0 | 901.0 | +65.0 | +7.8 | 5,732,400 |
| 21/11 | 839.0 | 874.0 | 831.0 | 836.0 | +10.0 | +1.2 | 5,473,200 |
| 21/10 | 855.0 | 883.0 | 814.0 | 826.0 | -37.0 | -4.3 | 6,516,600 |
| 21/09 | 883.0 | 942.0 | 859.0 | 863.0 | -24.0 | -2.7 | 5,821,300 |
| 21/08 | 880.0 | 901.0 | 848.0 | 887.0 | +17.0 | +2.0 | 3,961,800 |
| 21/07 | 848.0 | 890.0 | 830.0 | 870.0 | +26.0 | +3.1 | 4,403,700 |
| 21/06 | 860.0 | 889.0 | 830.0 | 844.0 | -14.0 | -1.6 | 5,669,000 |
| 21/05 | 872.0 | 919.0 | 855.0 | 858.0 | -5.0 | -0.6 | 5,715,700 |
| 21/04 | 928.0 | 943.0 | 860.0 | 863.0 | -72.0 | -7.7 | 4,866,200 |
| 21/03 | 851.0 | 1,027.0 | 848.0 | 935.0 | +88.0 | +10.4 | 10,477,700 |
| 21/02 | 810.0 | 906.0 | 810.0 | 847.0 | +34.0 | +4.2 | 4,881,500 |
| 21/01 | 828.0 | 859.0 | 803.0 | 813.0 | -14.0 | -1.7 | 4,235,400 |
| 20/12 | 908.0 | 919.0 | 814.0 | 827.0 | -94.0 | -10.2 | 8,026,300 |
| 20/11 | 911.0 | 1,008.0 | 900.0 | 921.0 | +19.0 | +2.1 | 6,749,000 |
| 20/10 | 1,016.0 | 1,024.0 | 892.0 | 902.0 | -105.0 | -10.4 | 3,653,600 |
| 20/09 | 970.0 | 1,068.0 | 948.0 | 1,007.0 | +27.0 | +2.8 | 6,079,000 |
| 20/08 | 914.0 | 1,059.0 | 914.0 | 980.0 | +75.0 | +8.3 | 4,577,200 |
| 20/07 | 996.0 | 1,021.0 | 905.0 | 905.0 | -93.0 | -9.3 | 7,198,300 |
| 20/06 | 960.0 | 1,065.0 | 944.0 | 998.0 | +30.0 | +3.1 | 4,932,200 |
| 20/05 | 985.0 | 1,002.0 | 890.0 | 968.0 | -27.0 | -2.7 | 4,920,100 |
| 20/04 | 948.0 | 1,018.0 | 901.0 | 995.0 | +32.0 | +3.3 | 7,343,000 |
| 20/03 | 843.0 | 1,035.0 | 687.0 | 963.0 | +105.0 | +12.2 | 13,802,500 |
| 20/02 | 1,019.0 | 1,064.0 | 847.0 | 858.0 | -193.0 | -18.4 | 4,745,600 |
| 20/01 | 1,082.0 | 1,097.0 | 1,003.0 | 1,051.0 | -64.0 | -5.7 | 4,572,300 |
| 19/12 | 1,095.0 | 1,143.0 | 1,052.0 | 1,115.0 | +20.0 | +1.8 | 4,709,400 |
▶︎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
