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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 878.0 | 886.0 | 844.0 | 866.0 | -6.0 | -0.7 | 1,092,200 |
| 6/25 | 840.0 | 876.0 | 830.0 | 872.0 | +21.0 | +2.5 | 1,178,800 |
| 6/18 | 850.0 | 875.0 | 841.0 | 851.0 | +11.0 | +1.3 | 1,073,300 |
| 6/11 | 863.0 | 872.0 | 834.0 | 840.0 | -38.0 | -4.3 | 1,865,800 |
| 6/4 | 880.0 | 889.0 | 852.0 | 878.0 | -12.0 | -1.4 | 1,195,700 |
| 5/28 | 901.0 | 912.0 | 856.0 | 890.0 | -10.0 | -1.1 | 1,703,600 |
| 5/21 | 895.0 | 919.0 | 887.0 | 900.0 | +20.0 | +2.3 | 1,607,500 |
| 5/14 | 894.0 | 914.0 | 855.0 | 880.0 | -18.0 | -2.0 | 1,518,400 |
| 5/7 | 872.0 | 898.0 | 867.0 | 898.0 | +35.0 | +4.1 | 547,500 |
| 4/30 | 875.0 | 883.0 | 860.0 | 863.0 | -12.0 | -1.4 | 887,700 |
| 4/23 | 907.0 | 908.0 | 861.0 | 875.0 | -30.0 | -3.3 | 1,067,400 |
| 4/16 | 887.0 | 907.0 | 872.0 | 905.0 | +20.0 | +2.3 | 1,112,700 |
| 4/9 | 925.0 | 943.0 | 867.0 | 885.0 | -35.0 | -3.8 | 1,385,600 |
| 4/2 | 991.0 | 997.0 | 913.0 | 920.0 | -63.0 | -6.4 | 1,531,200 |
| 3/26 | 1,003.0 | 1,013.0 | 942.0 | 983.0 | -27.0 | -2.7 | 1,845,700 |
| 3/19 | 957.0 | 1,027.0 | 950.0 | 1,010.0 | +65.0 | +6.9 | 3,151,800 |
| 3/12 | 920.0 | 957.0 | 906.0 | 945.0 | +40.0 | +4.4 | 2,554,700 |
| 3/5 | 851.0 | 909.0 | 848.0 | 905.0 | +58.0 | +6.9 | 1,807,100 |
| 2/26 | 875.0 | 883.0 | 846.0 | 847.0 | -15.0 | -1.7 | 1,079,300 |
| 2/19 | 870.0 | 906.0 | 860.0 | 862.0 | +3.0 | +0.4 | 1,442,800 |
| 2/12 | 844.0 | 864.0 | 843.0 | 859.0 | +17.0 | +2.0 | 1,158,500 |
| 2/5 | 810.0 | 845.0 | 810.0 | 842.0 | +29.0 | +3.6 | 1,200,900 |
| 1/29 | 823.0 | 830.0 | 810.0 | 813.0 | -5.0 | -0.6 | 1,082,500 |
| 1/22 | 835.0 | 846.0 | 806.0 | 818.0 | -23.0 | -2.7 | 1,041,100 |
| 1/15 | 848.0 | 859.0 | 839.0 | 841.0 | -8.0 | -0.9 | 898,600 |
| 1/8 | 828.0 | 852.0 | 803.0 | 849.0 | +22.0 | +2.7 | 1,213,200 |
| 12/30 | 850.0 | 853.0 | 827.0 | 827.0 | -21.0 | -2.5 | 641,200 |
| 12/25 | 850.0 | 858.0 | 814.0 | 848.0 | +4.0 | +0.5 | 1,316,900 |
| 12/18 | 858.0 | 872.0 | 838.0 | 844.0 | -15.0 | -1.8 | 1,572,400 |
| 12/11 | 887.0 | 889.0 | 838.0 | 859.0 | -20.0 | -2.3 | 2,122,500 |
▶︎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
