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20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) | 3,870 (23/10/05) |
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) |
---|---|---|---|---|---|---|---|
24/09 | 5,180 | 5,230 | 4,800 | 5,230 | +80 | +1.6 | 6,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/02 | 2,685 | 2,721 | 2,511 | 2,554 | -131 | -4.9 | 25,300 |
22/01 | 2,800 | 2,800 | 2,670 | 2,685 | -115 | -4.1 | 10,600 |
21/12 | 2,741 | 2,857 | 2,678 | 2,800 | +60 | +2.2 | 16,700 |
21/11 | 2,755 | 2,755 | 2,695 | 2,740 | -10 | -0.4 | 25,200 |
21/10 | 2,771 | 2,799 | 2,705 | 2,750 | -21 | -0.8 | 12,600 |
21/09 | 2,681 | 2,772 | 2,673 | 2,771 | +90 | +3.4 | 20,100 |
21/08 | 2,733 | 2,750 | 2,651 | 2,681 | -75 | -2.7 | 18,500 |
21/07 | 2,700 | 2,832 | 2,669 | 2,756 | +59 | +2.2 | 28,700 |
21/06 | 2,740 | 2,748 | 2,645 | 2,697 | -43 | -1.6 | 24,700 |
21/05 | 2,660 | 2,761 | 2,660 | 2,740 | +40 | +1.5 | 17,000 |
21/04 | 2,750 | 2,750 | 2,618 | 2,700 | -39 | -1.4 | 16,000 |
21/03 | 2,651 | 2,800 | 2,610 | 2,739 | +39 | +1.4 | 66,700 |
21/02 | 2,975 | 2,990 | 2,700 | 2,700 | -280 | -9.4 | 20,000 |
21/01 | 2,980 | 2,980 | 2,824 | 2,980 | 0 | 0.0 | 8,900 |
20/12 | 2,867 | 3,000 | 2,700 | 2,980 | +114 | +4.0 | 19,400 |
20/11 | 2,877 | 2,966 | 2,696 | 2,866 | -11 | -0.4 | 9,600 |
20/10 | 2,777 | 2,967 | 2,664 | 2,877 | +152 | +5.6 | 13,700 |
20/09 | 2,547 | 2,754 | 2,426 | 2,725 | +178 | +7.0 | 10,000 |
20/08 | 2,380 | 2,636 | 2,318 | 2,547 | +127 | +5.3 | 12,800 |
20/07 | 2,180 | 2,523 | 2,061 | 2,420 | +240 | +11.0 | 33,400 |
20/06 | 2,170 | 2,194 | 2,000 | 2,180 | -40 | -1.8 | 16,700 |
20/05 | 2,265 | 2,265 | 2,134 | 2,220 | -145 | -6.1 | 11,100 |
20/04 | 2,110 | 2,365 | 2,065 | 2,365 | +227 | +10.6 | 13,800 |
20/03 | 2,404 | 2,470 | 1,770 | 2,138 | -272 | -11.3 | 40,800 |
20/02 | 2,850 | 2,921 | 2,403 | 2,410 | -450 | -15.7 | 19,200 |
20/01 | 3,210 | 3,245 | 2,845 | 2,860 | -340 | -10.6 | 17,600 |
19/12 | 2,845 | 3,200 | 2,803 | 3,200 | +355 | +12.5 | 17,700 |
19/11 | 2,800 | 2,909 | 2,795 | 2,845 | -5 | -0.2 | 6,100 |
19/10 | 2,802 | 2,850 | 2,697 | 2,850 | +48 | +1.7 | 9,000 |
19/09 | 2,612 | 2,835 | 2,550 | 2,802 | +156 | +5.9 | 8,400 |
▶︎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