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 | 1,216,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 876.0 | 906.0 | 868.0 | 883.0 | -4.0 | -0.5 | 1,913,700 |
| 3/17 | 942.0 | 943.0 | 867.0 | 887.0 | -70.0 | -7.3 | 4,997,100 |
| 3/10 | 961.0 | 997.0 | 951.0 | 957.0 | -10.0 | -1.0 | 2,617,100 |
| 3/3 | 962.0 | 978.0 | 950.0 | 967.0 | +6.0 | +0.6 | 2,266,500 |
| 2/24 | 963.0 | 986.0 | 960.0 | 961.0 | +1.0 | +0.1 | 1,778,900 |
| 2/17 | 948.0 | 982.0 | 948.0 | 960.0 | +6.0 | +0.6 | 1,797,700 |
| 2/10 | 920.0 | 958.0 | 911.0 | 954.0 | +35.0 | +3.8 | 2,625,000 |
| 2/3 | 951.0 | 964.0 | 907.0 | 919.0 | -39.0 | -4.1 | 2,139,800 |
| 1/27 | 950.0 | 962.0 | 936.0 | 958.0 | +17.0 | +1.8 | 2,804,700 |
| 1/20 | 980.0 | 986.0 | 922.0 | 941.0 | -52.0 | -5.2 | 2,879,400 |
| 1/13 | 935.0 | 1,003.0 | 922.0 | 993.0 | +58.0 | +6.2 | 2,563,800 |
| 1/6 | 964.0 | 964.0 | 928.0 | 935.0 | -21.0 | -2.2 | 1,588,300 |
| 12/30 | 967.0 | 984.0 | 944.0 | 956.0 | -7.0 | -0.7 | 2,077,800 |
| 12/23 | 930.0 | 996.0 | 930.0 | 963.0 | +24.0 | +2.6 | 3,447,200 |
| 12/16 | 940.0 | 958.0 | 921.0 | 939.0 | +6.0 | +0.6 | 1,930,100 |
| 12/9 | 939.0 | 953.0 | 919.0 | 933.0 | -7.0 | -0.7 | 1,841,400 |
| 12/2 | 990.0 | 990.0 | 924.0 | 940.0 | -42.0 | -4.3 | 2,314,900 |
| 11/25 | 897.0 | 986.0 | 897.0 | 982.0 | +85.0 | +9.5 | 1,737,000 |
| 11/18 | 890.0 | 913.0 | 878.0 | 897.0 | +16.0 | +1.8 | 1,589,300 |
| 11/11 | 878.0 | 899.0 | 869.0 | 881.0 | +13.0 | +1.5 | 1,359,700 |
| 11/4 | 882.0 | 900.0 | 868.0 | 868.0 | -9.0 | -1.0 | 1,341,300 |
| 10/28 | 898.0 | 917.0 | 875.0 | 877.0 | -15.0 | -1.7 | 2,215,600 |
| 10/21 | 888.0 | 900.0 | 880.0 | 892.0 | +8.0 | +0.9 | 867,400 |
| 10/14 | 901.0 | 911.0 | 871.0 | 884.0 | -11.0 | -1.2 | 1,126,100 |
| 10/7 | 884.0 | 928.0 | 875.0 | 895.0 | -18.0 | -2.0 | 2,384,800 |
| 9/30 | 925.0 | 931.0 | 895.0 | 913.0 | -29.0 | -3.1 | 1,119,400 |
| 9/22 | 950.0 | 966.0 | 937.0 | 942.0 | -9.0 | -1.0 | 1,136,300 |
| 9/16 | 930.0 | 952.0 | 921.0 | 951.0 | +22.0 | +2.4 | 1,223,800 |
| 9/9 | 925.0 | 937.0 | 893.0 | 929.0 | -5.0 | -0.5 | 1,569,900 |
| 9/2 | 946.0 | 961.0 | 921.0 | 934.0 | -27.0 | -2.8 | 1,325,400 |
▶︎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
