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 | 1,660.0 | +39.0 | +2.4 | 4,883,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,214.0 | 1,240.0 | 1,119.0 | 1,187.0 | -47.0 | -3.8 | 7,735,000 |
| 09/10 | 1,138.0 | 1,247.0 | 1,038.0 | 1,234.0 | +97.0 | +8.5 | 12,217,000 |
| 09/09 | 1,254.0 | 1,260.0 | 1,095.0 | 1,137.0 | -118.0 | -9.4 | 5,955,000 |
| 09/08 | 1,264.0 | 1,288.0 | 1,195.0 | 1,255.0 | -21.0 | -1.7 | 6,260,000 |
| 09/07 | 1,336.0 | 1,350.0 | 1,231.0 | 1,276.0 | -63.0 | -4.7 | 6,649,000 |
| 09/06 | 1,292.0 | 1,353.0 | 1,265.0 | 1,339.0 | +53.0 | +4.1 | 7,248,000 |
| 09/05 | 1,219.0 | 1,325.0 | 1,219.0 | 1,286.0 | +47.0 | +3.8 | 6,965,000 |
| 09/04 | 1,261.0 | 1,320.0 | 1,206.0 | 1,239.0 | -19.0 | -1.5 | 6,354,000 |
| 09/03 | 1,181.0 | 1,379.0 | 1,088.0 | 1,258.0 | +37.0 | +3.0 | 7,314,000 |
| 09/02 | 1,255.0 | 1,278.0 | 1,163.0 | 1,221.0 | -53.0 | -4.2 | 7,669,000 |
| 09/01 | 1,400.0 | 1,417.0 | 1,200.0 | 1,274.0 | -106.0 | -7.7 | 7,406,000 |
| 08/12 | 1,300.0 | 1,390.0 | 1,243.0 | 1,380.0 | +61.0 | +4.6 | 6,874,000 |
| 08/11 | 1,395.0 | 1,435.0 | 1,189.0 | 1,319.0 | -16.0 | -1.2 | 7,148,000 |
| 08/10 | 1,495.0 | 1,533.0 | 1,125.0 | 1,335.0 | -126.0 | -8.6 | 11,132,000 |
| 08/09 | 1,405.0 | 1,534.0 | 1,318.0 | 1,461.0 | +26.0 | +1.8 | 8,184,000 |
| 08/08 | 1,419.0 | 1,455.0 | 1,359.0 | 1,435.0 | +11.0 | +0.8 | 7,656,000 |
| 08/07 | 1,543.0 | 1,574.0 | 1,358.0 | 1,424.0 | -118.0 | -7.7 | 12,179,000 |
| 08/06 | 1,637.0 | 1,700.0 | 1,501.0 | 1,542.0 | -109.0 | -6.6 | 11,647,000 |
| 08/05 | 1,534.0 | 1,672.0 | 1,530.0 | 1,651.0 | +87.0 | +5.6 | 18,144,000 |
| 08/04 | 1,445.0 | 1,580.0 | 1,379.0 | 1,564.0 | +135.0 | +9.5 | 8,255,000 |
| 08/03 | 1,421.0 | 1,489.0 | 1,316.0 | 1,429.0 | +6.0 | +0.4 | 10,892,000 |
| 08/02 | 1,476.0 | 1,545.0 | 1,402.0 | 1,423.0 | -87.0 | -5.8 | 7,744,000 |
| 08/01 | 1,571.0 | 1,571.0 | 1,370.0 | 1,510.0 | -51.0 | -3.3 | 8,673,000 |
| 07/12 | 1,719.0 | 1,746.0 | 1,561.0 | 1,561.0 | -147.0 | -8.6 | 8,531,000 |
| 07/11 | 1,669.0 | 1,732.0 | 1,523.0 | 1,708.0 | +39.0 | +2.3 | 9,354,000 |
| 07/10 | 1,582.0 | 1,674.0 | 1,515.0 | 1,669.0 | +108.0 | +6.9 | 8,615,000 |
| 07/09 | 1,566.0 | 1,570.0 | 1,443.0 | 1,561.0 | +10.0 | +0.6 | 9,056,000 |
| 07/08 | 1,595.0 | 1,777.0 | 1,480.0 | 1,551.0 | -45.0 | -2.8 | 17,562,000 |
| 07/07 | 1,708.0 | 1,720.0 | 1,555.0 | 1,596.0 | -116.0 | -6.8 | 14,653,000 |
| 07/06 | 1,690.0 | 1,722.0 | 1,627.0 | 1,712.0 | +33.0 | +2.0 | 15,980,000 |
▶︎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
