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 | 1,660.0 | +4.0 | +0.2 | 890,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,172.0 | 1,178.0 | 1,108.5 | 1,116.5 | -55.5 | -4.7 | 2,045,200 |
| 9/22 | 1,150.0 | 1,180.0 | 1,133.0 | 1,172.0 | +22.0 | +1.9 | 1,824,900 |
| 9/15 | 1,077.0 | 1,181.0 | 1,066.0 | 1,150.0 | +90.0 | +8.5 | 3,387,100 |
| 9/8 | 982.3 | 1,081.0 | 980.1 | 1,060.0 | +82.9 | +8.5 | 3,216,700 |
| 9/1 | 950.0 | 979.1 | 950.0 | 977.1 | +32.6 | +3.5 | 2,191,000 |
| 8/25 | 910.0 | 947.1 | 909.2 | 944.5 | +37.2 | +4.1 | 1,400,500 |
| 8/18 | 928.8 | 930.0 | 888.5 | 907.3 | -10.7 | -1.2 | 1,743,100 |
| 8/10 | 913.3 | 936.9 | 906.0 | 918.0 | +2.8 | +0.3 | 1,499,100 |
| 8/4 | 942.8 | 954.5 | 903.5 | 915.2 | -11.9 | -1.3 | 2,607,300 |
| 7/28 | 884.5 | 928.0 | 880.2 | 927.1 | +44.8 | +5.1 | 2,612,100 |
| 7/21 | 875.6 | 892.5 | 873.7 | 882.3 | +6.7 | +0.8 | 1,105,400 |
| 7/14 | 889.2 | 894.4 | 872.0 | 875.6 | -3.8 | -0.4 | 1,422,900 |
| 7/7 | 865.4 | 895.7 | 865.0 | 879.4 | +14.3 | +1.7 | 1,895,900 |
| 6/30 | 861.9 | 871.7 | 855.8 | 865.1 | +4.0 | +0.5 | 1,848,800 |
| 6/23 | 861.6 | 873.0 | 856.5 | 861.1 | -0.1 | +0.0 | 2,431,000 |
| 6/16 | 857.7 | 871.2 | 853.6 | 861.2 | +6.2 | +0.7 | 2,429,000 |
| 6/9 | 881.9 | 885.0 | 845.3 | 855.0 | -19.0 | -2.2 | 2,785,300 |
| 6/2 | 871.0 | 875.0 | 849.0 | 874.0 | +9.0 | +1.0 | 1,865,300 |
| 5/26 | 892.0 | 897.0 | 865.0 | 865.0 | -34.0 | -3.8 | 1,786,000 |
| 5/19 | 900.0 | 917.0 | 895.0 | 899.0 | +3.0 | +0.3 | 2,319,900 |
| 5/12 | 897.0 | 911.0 | 883.0 | 896.0 | -9.0 | -1.0 | 1,578,700 |
| 5/2 | 919.0 | 921.0 | 904.0 | 905.0 | -4.0 | -0.4 | 475,400 |
| 4/28 | 919.0 | 926.0 | 890.0 | 909.0 | -10.0 | -1.1 | 1,475,200 |
| 4/21 | 901.0 | 932.0 | 900.0 | 919.0 | +18.0 | +2.0 | 1,306,600 |
| 4/14 | 900.0 | 914.0 | 896.0 | 901.0 | +4.0 | +0.5 | 1,431,800 |
| 4/7 | 900.0 | 915.0 | 880.0 | 897.0 | +8.0 | +0.9 | 1,769,800 |
| 3/31 | 892.0 | 898.0 | 872.0 | 889.0 | +6.0 | +0.7 | 2,030,900 |
▶︎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
