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
取引時間外
(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) | 4,000 (23/11/17) |
| 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 | 5,050 | +60 | +1.2 | 3,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,200 | 1,200 | 1,100 | 1,100 | -230 | -17.3 | 6,600 |
| 02/03 | 1,300 | 1,335 | 1,250 | 1,330 | +40 | +3.1 | 4,800 |
| 02/02 | 1,300 | 1,300 | 1,285 | 1,290 | -95 | -6.9 | 4,400 |
| 02/01 | 1,300 | 1,385 | 1,300 | 1,385 | -15 | -1.1 | 2,800 |
| 01/12 | 1,300 | 1,400 | 1,250 | 1,400 | +100 | +7.7 | 6,600 |
| 01/11 | 1,305 | 1,485 | 1,290 | 1,300 | -85 | -6.1 | 7,400 |
| 01/10 | 1,255 | 1,420 | 1,255 | 1,385 | +130 | +10.4 | 8,000 |
| 01/09 | 1,250 | 1,290 | 1,205 | 1,255 | -5 | -0.4 | 5,200 |
| 01/08 | 1,250 | 1,290 | 1,250 | 1,260 | +35 | +2.9 | 5,800 |
| 01/07 | 1,150 | 1,300 | 1,150 | 1,225 | -75 | -5.8 | 7,800 |
| 01/06 | 1,245 | 1,325 | 1,155 | 1,300 | +50 | +4.0 | 8,400 |
| 01/05 | 1,125 | 1,345 | 1,080 | 1,250 | +125 | +11.1 | 10,000 |
| 01/04 | 1,155 | 1,155 | 1,080 | 1,125 | -25 | -2.2 | 6,800 |
| 01/03 | 1,175 | 1,200 | 1,075 | 1,150 | -75 | -6.1 | 6,400 |
| 01/02 | 1,150 | 1,225 | 1,100 | 1,225 | -20 | -1.6 | 4,800 |
| 01/01 | 1,150 | 1,245 | 1,150 | 1,245 | +145 | +13.2 | 4,600 |
| 00/12 | 1,045 | 1,150 | 1,000 | 1,100 | +100 | +10.0 | 11,800 |
| 00/11 | 1,120 | 1,120 | 1,000 | 1,000 | -140 | -12.3 | 5,800 |
| 00/10 | 1,015 | 1,140 | 1,015 | 1,140 | -10 | -0.9 | 3,000 |
| 00/09 | 1,185 | 1,185 | 1,000 | 1,150 | -35 | -3.0 | 9,200 |
| 00/08 | 1,300 | 1,300 | 1,175 | 1,185 | -215 | -15.4 | 10,600 |
| 00/07 | 1,385 | 1,450 | 1,385 | 1,400 | -150 | -9.7 | 5,000 |
| 00/06 | 1,460 | 1,550 | 1,375 | 1,550 | +90 | +6.2 | 10,200 |
| 00/05 | 1,500 | 1,575 | 1,460 | 1,460 | +10 | +0.7 | 10,400 |
| 00/04 | 1,450 | 1,575 | 1,275 | 1,450 | -50 | -3.3 | 28,400 |
| 00/03 | 1,505 | 1,630 | 1,355 | 1,500 | 0 | 0.0 | 10,400 |
| 00/02 | 1,700 | 1,700 | 1,500 | 1,500 | -200 | -11.8 | 8,200 |
| 00/01 | 1,705 | 1,925 | 1,600 | 1,700 | -250 | -12.8 | 5,800 |
| 99/12 | 1,700 | 1,950 | 1,500 | 1,950 | ー | ー | 4,000 |
▶︎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
