9852東証S信用
業種 卸売業
ＣＢグループマネジメント 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 |
|---|---|
| 5,540 (24/07/22) | 4,170 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,540 (24/07/22) | 4,560 (24/01/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,940 | 5,480 | 4,915 | 5,010 | +20 | +0.4 | 5,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,220 | 5,220 | 4,920 | 4,990 | -190 | -3.7 | 6,400 |
| 24/09 | 5,180 | 5,230 | 4,800 | 5,180 | +30 | +0.6 | 7,000 |
| 24/08 | 5,340 | 5,340 | 4,665 | 5,150 | -220 | -4.1 | 12,100 |
| 24/07 | 5,090 | 5,540 | 5,060 | 5,370 | +260 | +5.1 | 23,900 |
| 24/06 | 4,900 | 5,240 | 4,850 | 5,110 | +185 | +3.8 | 11,100 |
| 24/05 | 4,750 | 5,000 | 4,695 | 4,925 | +205 | +4.3 | 18,600 |
| 24/04 | 4,795 | 4,800 | 4,580 | 4,720 | -80 | -1.7 | 9,100 |
| 24/03 | 4,980 | 5,030 | 4,790 | 4,800 | -180 | -3.6 | 9,100 |
| 24/02 | 4,850 | 5,130 | 4,730 | 4,980 | 0 | 0.0 | 13,100 |
| 24/01 | 4,800 | 4,985 | 4,560 | 4,980 | +40 | +0.8 | 7,100 |
| 23/12 | 4,340 | 4,940 | 4,190 | 4,940 | +605 | +14.0 | 13,400 |
| 23/11 | 4,180 | 4,365 | 4,000 | 4,335 | +225 | +5.5 | 6,200 |
| 23/10 | 4,025 | 4,250 | 3,870 | 4,110 | -55 | -1.3 | 5,700 |
| 23/09 | 3,860 | 4,325 | 3,800 | 4,165 | +185 | +4.7 | 6,400 |
| 23/08 | 4,220 | 4,285 | 3,710 | 3,980 | -240 | -5.7 | 6,900 |
| 23/07 | 4,100 | 4,585 | 3,960 | 4,220 | +95 | +2.3 | 22,700 |
| 23/06 | 3,635 | 4,125 | 3,590 | 4,125 | +490 | +13.5 | 9,200 |
| 23/05 | 3,670 | 3,680 | 3,405 | 3,635 | -10 | -0.3 | 7,800 |
| 23/04 | 3,655 | 3,655 | 3,420 | 3,645 | -55 | -1.5 | 5,300 |
| 23/03 | 3,315 | 3,760 | 3,250 | 3,700 | +380 | +11.5 | 7,800 |
| 23/02 | 3,200 | 3,380 | 3,050 | 3,320 | +120 | +3.8 | 7,500 |
| 23/01 | 3,155 | 3,240 | 2,940 | 3,200 | +110 | +3.6 | 4,800 |
| 22/12 | 3,135 | 3,150 | 2,931 | 3,090 | -40 | -1.3 | 15,500 |
| 22/11 | 3,025 | 3,130 | 2,929 | 3,130 | +105 | +3.5 | 5,400 |
| 22/10 | 2,933 | 3,110 | 2,912 | 3,025 | +94 | +3.2 | 4,500 |
| 22/09 | 2,899 | 2,980 | 2,833 | 2,931 | +32 | +1.1 | 7,200 |
| 22/08 | 3,000 | 3,000 | 2,800 | 2,899 | -151 | -5.0 | 11,900 |
| 22/07 | 3,080 | 3,120 | 2,720 | 3,050 | +90 | +3.0 | 26,700 |
| 22/06 | 2,599 | 2,965 | 2,515 | 2,960 | +361 | +13.9 | 14,100 |
| 22/05 | 2,563 | 2,599 | 2,523 | 2,599 | +36 | +1.4 | 6,500 |
▶︎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
