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) | 4,000 (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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/08 | 2,820 | 2,859 | 2,537 | 2,646 | -174 | -6.2 | 8,300 |
| 19/07 | 2,520 | 2,870 | 2,502 | 2,820 | +315 | +12.6 | 26,800 |
| 19/06 | 2,401 | 2,550 | 2,340 | 2,505 | +80 | +3.3 | 13,500 |
| 19/05 | 2,400 | 2,498 | 2,336 | 2,425 | +25 | +1.0 | 22,900 |
| 19/04 | 2,465 | 2,579 | 2,331 | 2,400 | -114 | -4.5 | 42,700 |
| 19/03 | 2,760 | 2,760 | 2,494 | 2,514 | -246 | -8.9 | 37,400 |
| 19/02 | 3,040 | 3,100 | 2,700 | 2,760 | -240 | -8.0 | 10,500 |
| 19/01 | 3,010 | 3,395 | 3,000 | 3,000 | -20 | -0.7 | 6,600 |
| 18/12 | 2,979 | 3,145 | 2,703 | 3,020 | +21 | +0.7 | 21,800 |
| 18/11 | 3,600 | 3,800 | 2,870 | 2,999 | -646 | -17.7 | 62,300 |
| 18/10 | 4,000 | 4,045 | 3,605 | 3,645 | -400 | -9.9 | 6,600 |
| 18/09 | 3,485 | 4,190 | 3,485 | 4,045 | +500 | +14.1 | 16,100 |
| 18/08 | 4,000 | 4,000 | 3,450 | 3,545 | -545 | -13.3 | 6,600 |
| 18/07 | 3,880 | 4,155 | 3,710 | 4,090 | +200 | +5.1 | 15,700 |
| 18/06 | 3,785 | 3,960 | 3,710 | 3,890 | +160 | +4.3 | 11,100 |
| 18/05 | 3,590 | 3,980 | 3,590 | 3,730 | -70 | -1.8 | 14,900 |
| 18/04 | 3,550 | 3,805 | 3,455 | 3,800 | +370 | +10.8 | 7,900 |
| 18/03 | 3,650 | 3,685 | 3,430 | 3,430 | -210 | -5.8 | 8,800 |
| 18/02 | 4,110 | 4,200 | 3,500 | 3,640 | -545 | -13.0 | 19,800 |
| 18/01 | 4,000 | 4,190 | 3,855 | 4,185 | +135 | +3.3 | 11,800 |
| 17/12 | 3,850 | 4,190 | 3,785 | 4,050 | +235 | +6.2 | 18,600 |
| 17/11 | 4,250 | 4,500 | 3,765 | 3,815 | -515 | -11.9 | 32,700 |
| 17/10 | 3,785 | 4,400 | 3,745 | 4,330 | +540 | +14.3 | 31,600 |
| 17/09 | 3,920 | 3,920 | 3,655 | 3,790 | -185 | -4.7 | 52,600 |
| 17/08 | 4,385 | 4,400 | 3,890 | 3,975 | -390 | -8.9 | 32,400 |
| 17/07 | 4,125 | 4,365 | 4,095 | 4,365 | +270 | +6.6 | 33,800 |
| 17/06 | 3,700 | 4,100 | 3,700 | 4,095 | +375 | +10.1 | 38,400 |
| 17/05 | 3,225 | 3,720 | 3,225 | 3,720 | +505 | +15.7 | 32,200 |
▶︎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
