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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,661.0 | 1,665.0 | 1,613.5 | 1,650.5 | -5.5 | -0.3 | 683,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,663.0 | 1,715.0 | 1,637.0 | 1,656.0 | -0.5 | +0.0 | 1,860,300 |
| 12/6 | 1,640.0 | 1,715.5 | 1,623.0 | 1,656.5 | +35.5 | +2.2 | 1,806,900 |
| 11/29 | 1,630.0 | 1,641.5 | 1,566.5 | 1,621.0 | +8.0 | +0.5 | 1,463,000 |
| 11/22 | 1,583.5 | 1,613.0 | 1,550.5 | 1,613.0 | +31.0 | +2.0 | 1,212,100 |
| 11/15 | 1,602.0 | 1,642.5 | 1,556.5 | 1,582.0 | -42.0 | -2.6 | 1,849,900 |
| 11/8 | 1,500.0 | 1,653.5 | 1,490.0 | 1,624.0 | +127.0 | +8.5 | 2,399,800 |
| 11/1 | 1,404.0 | 1,502.5 | 1,402.5 | 1,497.0 | +66.0 | +4.6 | 2,222,400 |
| 10/25 | 1,485.0 | 1,488.5 | 1,405.0 | 1,431.0 | -59.0 | -4.0 | 1,253,400 |
| 10/18 | 1,459.0 | 1,513.5 | 1,436.0 | 1,490.0 | +51.0 | +3.5 | 1,179,900 |
| 10/11 | 1,478.0 | 1,517.5 | 1,415.0 | 1,439.0 | +18.0 | +1.3 | 2,093,800 |
| 10/4 | 1,397.0 | 1,472.5 | 1,395.0 | 1,421.0 | +27.0 | +1.9 | 2,820,700 |
| 9/27 | 1,439.0 | 1,443.5 | 1,382.5 | 1,394.0 | -44.0 | -3.1 | 1,781,800 |
| 9/20 | 1,465.5 | 1,465.5 | 1,398.0 | 1,438.0 | -12.0 | -0.8 | 1,579,400 |
| 9/13 | 1,450.0 | 1,499.5 | 1,415.0 | 1,450.0 | -38.0 | -2.6 | 1,732,600 |
| 9/6 | 1,540.0 | 1,617.5 | 1,447.0 | 1,488.0 | -49.0 | -3.2 | 2,030,200 |
| 8/30 | 1,573.5 | 1,578.0 | 1,511.5 | 1,537.0 | -33.0 | -2.1 | 1,441,500 |
| 8/23 | 1,588.5 | 1,637.0 | 1,539.5 | 1,570.0 | -36.0 | -2.2 | 1,423,000 |
| 8/16 | 1,438.0 | 1,616.5 | 1,429.0 | 1,606.0 | +163.5 | +11.3 | 1,123,300 |
| 8/9 | 1,396.0 | 1,478.0 | 1,258.5 | 1,442.5 | -68.0 | -4.5 | 3,197,900 |
| 8/2 | 1,605.5 | 1,715.0 | 1,510.0 | 1,510.5 | -92.5 | -5.8 | 3,187,700 |
| 7/26 | 1,674.0 | 1,749.0 | 1,580.0 | 1,603.0 | -74.0 | -4.4 | 1,960,600 |
| 7/19 | 1,641.0 | 1,709.0 | 1,638.5 | 1,677.0 | +33.0 | +2.0 | 1,095,100 |
| 7/12 | 1,667.0 | 1,701.0 | 1,622.0 | 1,644.0 | -14.5 | -0.9 | 1,753,600 |
| 7/5 | 1,700.0 | 1,738.0 | 1,658.5 | 1,658.5 | -28.0 | -1.7 | 1,887,500 |
| 6/28 | 1,604.0 | 1,702.5 | 1,570.5 | 1,686.5 | +77.0 | +4.8 | 1,660,400 |
| 6/21 | 1,602.5 | 1,645.0 | 1,580.0 | 1,609.5 | +9.5 | +0.6 | 1,537,600 |
| 6/14 | 1,602.5 | 1,671.5 | 1,582.5 | 1,600.0 | +0.5 | +0.0 | 1,840,100 |
| 6/7 | 1,712.0 | 1,729.5 | 1,573.0 | 1,599.5 | -99.0 | -5.8 | 2,376,500 |
| 5/31 | 1,586.0 | 1,706.5 | 1,586.0 | 1,698.5 | +112.5 | +7.1 | 2,043,200 |
| 5/24 | 1,551.0 | 1,646.5 | 1,551.0 | 1,586.0 | +22.0 | +1.4 | 2,296,400 |
▶︎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
