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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,600.0 | 1,687.0 | 1,544.0 | 1,679.0 | +67.0 | +4.2 | 10,557,000 |
| 07/04 | 1,547.0 | 1,618.0 | 1,510.0 | 1,612.0 | +63.0 | +4.1 | 8,309,000 |
| 07/03 | 1,575.0 | 1,602.0 | 1,470.0 | 1,549.0 | -26.0 | -1.7 | 9,015,000 |
| 07/02 | 1,571.0 | 1,668.0 | 1,530.0 | 1,575.0 | +4.0 | +0.3 | 9,964,000 |
| 07/01 | 1,589.0 | 1,662.0 | 1,522.0 | 1,571.0 | +9.0 | +0.6 | 6,048,000 |
| 06/12 | 1,542.0 | 1,594.0 | 1,505.0 | 1,562.0 | +36.0 | +2.4 | 5,804,000 |
| 06/11 | 1,545.0 | 1,565.0 | 1,399.0 | 1,526.0 | -10.0 | -0.7 | 6,637,000 |
| 06/10 | 1,685.0 | 1,712.0 | 1,512.0 | 1,536.0 | -127.0 | -7.6 | 7,055,000 |
| 06/09 | 1,614.0 | 1,664.0 | 1,477.0 | 1,663.0 | +34.0 | +2.1 | 5,292,000 |
| 06/08 | 1,515.0 | 1,656.0 | 1,502.0 | 1,629.0 | +94.0 | +6.1 | 4,968,000 |
| 06/07 | 1,570.0 | 1,600.0 | 1,445.0 | 1,535.0 | -25.0 | -1.6 | 6,038,000 |
| 06/06 | 1,690.0 | 1,699.0 | 1,461.0 | 1,560.0 | -76.0 | -4.7 | 7,841,000 |
| 06/05 | 1,762.0 | 1,881.0 | 1,511.0 | 1,636.0 | -154.0 | -8.6 | 9,137,000 |
| 06/04 | 1,802.0 | 1,870.0 | 1,746.0 | 1,790.0 | -11.0 | -0.6 | 5,915,000 |
| 06/03 | 1,672.0 | 1,820.0 | 1,633.0 | 1,801.0 | +130.0 | +7.8 | 6,575,000 |
| 06/02 | 1,739.0 | 1,759.0 | 1,616.0 | 1,671.0 | -71.0 | -4.1 | 5,237,000 |
| 06/01 | 1,702.0 | 1,759.0 | 1,603.0 | 1,742.0 | +47.0 | +2.8 | 5,758,000 |
| 05/12 | 1,641.0 | 1,777.0 | 1,641.0 | 1,695.0 | +45.0 | +2.7 | 7,243,000 |
| 05/11 | 1,800.0 | 1,851.0 | 1,610.0 | 1,650.0 | -148.0 | -8.2 | 5,791,000 |
| 05/10 | 1,546.0 | 1,800.0 | 1,546.0 | 1,798.0 | +252.0 | +16.3 | 9,363,000 |
| 05/09 | 1,380.0 | 1,624.0 | 1,331.0 | 1,546.0 | +152.0 | +10.9 | 6,492,000 |
| 05/08 | 1,280.0 | 1,400.0 | 1,196.0 | 1,394.0 | +110.0 | +8.6 | 5,890,000 |
| 05/07 | 1,272.0 | 1,296.0 | 1,230.0 | 1,284.0 | +13.0 | +1.0 | 3,594,000 |
| 05/06 | 1,274.0 | 1,305.0 | 1,221.0 | 1,271.0 | -3.0 | -0.2 | 3,933,000 |
| 05/05 | 1,223.0 | 1,287.0 | 1,170.0 | 1,274.0 | +52.0 | +4.3 | 4,201,000 |
| 05/04 | 1,326.0 | 1,340.0 | 1,171.0 | 1,222.0 | -126.0 | -9.4 | 4,794,000 |
| 05/03 | 1,279.0 | 1,359.0 | 1,255.0 | 1,348.0 | +68.0 | +5.3 | 5,229,000 |
| 05/02 | 1,312.0 | 1,368.0 | 1,241.0 | 1,280.0 | -31.0 | -2.4 | 3,221,000 |
| 05/01 | 1,244.0 | 1,335.0 | 1,228.0 | 1,311.0 | +68.0 | +5.5 | 3,054,000 |
| 04/12 | 1,125.0 | 1,247.0 | 1,088.0 | 1,243.0 | +118.0 | +10.5 | 3,901,000 |
▶︎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
