！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,366.5 (24/03/26) | 845.3 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366.5 (24/03/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,316.0 | 1,328.5 | 1,292.5 | 1,296.5 | -19.0 | -1.4 | 970,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,312.0 | 1,345.5 | 1,287.5 | 1,315.5 | +18.5 | +1.4 | 1,921,900 |
| 4/19 | 1,300.0 | 1,321.5 | 1,229.0 | 1,297.0 | -24.0 | -1.8 | 1,892,900 |
| 4/12 | 1,269.0 | 1,321.0 | 1,260.5 | 1,321.0 | +52.0 | +4.1 | 1,432,400 |
| 4/5 | 1,329.0 | 1,334.5 | 1,241.0 | 1,269.0 | -45.5 | -3.5 | 1,913,100 |
| 3/29 | 1,284.0 | 1,366.5 | 1,260.0 | 1,314.5 | +28.5 | +2.2 | 3,490,100 |
| 3/22 | 1,194.0 | 1,298.0 | 1,174.0 | 1,286.0 | +114.0 | +9.7 | 1,989,900 |
| 3/15 | 1,225.0 | 1,229.0 | 1,146.0 | 1,172.0 | -61.0 | -5.0 | 1,834,300 |
| 3/8 | 1,189.5 | 1,244.5 | 1,154.5 | 1,233.0 | +34.5 | +2.9 | 2,150,900 |
| 3/1 | 1,121.5 | 1,202.5 | 1,103.0 | 1,198.5 | +82.5 | +7.4 | 2,511,700 |
| 2/22 | 1,105.0 | 1,135.0 | 1,103.0 | 1,116.0 | +23.5 | +2.2 | 1,301,900 |
| 2/16 | 1,072.5 | 1,102.0 | 1,054.0 | 1,092.5 | +20.5 | +1.9 | 1,423,000 |
| 2/9 | 1,062.5 | 1,110.0 | 1,051.5 | 1,072.0 | +39.5 | +3.8 | 2,513,200 |
| 2/2 | 1,032.5 | 1,051.0 | 1,028.5 | 1,032.5 | +4.0 | +0.4 | 1,232,100 |
| 1/26 | 1,032.5 | 1,055.0 | 1,017.0 | 1,028.5 | +7.0 | +0.7 | 1,352,700 |
| 1/19 | 1,024.0 | 1,048.0 | 1,007.0 | 1,021.5 | +5.0 | +0.5 | 1,538,100 |
| 1/12 | 1,016.0 | 1,038.5 | 1,010.5 | 1,016.5 | -1.5 | -0.2 | 1,239,500 |
| 1/5 | 1,005.5 | 1,019.0 | 985.0 | 1,018.0 | +16.5 | +1.7 | 606,900 |
| 12/29 | 995.4 | 1,012.0 | 975.2 | 1,001.5 | +21.1 | +2.2 | 1,730,000 |
| 12/22 | 1,010.0 | 1,023.0 | 967.0 | 980.4 | -48.6 | -4.7 | 2,934,700 |
| 12/15 | 1,114.0 | 1,116.5 | 1,019.5 | 1,029.0 | -80.5 | -7.3 | 2,574,900 |
| 12/8 | 1,072.0 | 1,126.0 | 1,058.5 | 1,109.5 | +39.0 | +3.6 | 2,632,300 |
| 12/1 | 1,089.0 | 1,101.0 | 1,054.0 | 1,070.5 | -13.5 | -1.3 | 3,360,600 |
| 11/24 | 1,117.5 | 1,144.0 | 1,071.5 | 1,084.0 | -20.5 | -1.9 | 2,277,800 |
| 11/17 | 1,146.5 | 1,150.0 | 1,072.0 | 1,104.5 | -55.5 | -4.8 | 2,690,600 |
| 11/10 | 1,242.5 | 1,249.5 | 1,125.5 | 1,160.0 | -73.5 | -6.0 | 2,691,200 |
| 11/2 | 1,161.0 | 1,259.5 | 1,143.5 | 1,233.5 | +78.0 | +6.8 | 2,727,300 |
| 10/27 | 1,155.0 | 1,171.0 | 1,121.0 | 1,155.5 | +0.5 | +0.0 | 1,945,800 |
| 10/20 | 1,101.0 | 1,184.0 | 1,098.5 | 1,155.0 | +35.5 | +3.2 | 2,069,800 |
| 10/13 | 1,119.0 | 1,150.0 | 1,110.0 | 1,119.5 | +0.5 | +0.0 | 1,492,300 |
| 10/6 | 1,127.0 | 1,161.0 | 1,067.0 | 1,119.0 | +2.5 | +0.2 | 2,528,000 |
▶︎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