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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,195 | 2,200 | 2,050 | 2,130 | -85 | -3.8 | 19,400 |
| 14/09 | 2,175 | 2,225 | 2,160 | 2,215 | +15 | +0.7 | 10,000 |
| 14/08 | 2,210 | 2,240 | 2,170 | 2,200 | -50 | -2.2 | 12,600 |
| 14/07 | 2,290 | 2,385 | 2,240 | 2,250 | -5 | -0.2 | 41,000 |
| 14/06 | 2,175 | 2,320 | 2,175 | 2,255 | +30 | +1.4 | 19,400 |
| 14/05 | 2,175 | 2,225 | 2,115 | 2,225 | -15 | -0.7 | 8,600 |
| 14/04 | 2,150 | 2,240 | 2,115 | 2,240 | +85 | +3.9 | 10,200 |
| 14/03 | 2,220 | 2,240 | 2,115 | 2,155 | -80 | -3.6 | 10,600 |
| 14/02 | 2,270 | 2,330 | 2,110 | 2,235 | -80 | -3.5 | 18,200 |
| 14/01 | 2,125 | 2,330 | 2,125 | 2,315 | +210 | +10.0 | 19,400 |
| 13/12 | 2,215 | 2,225 | 2,060 | 2,105 | -135 | -6.0 | 56,600 |
| 13/11 | 2,220 | 2,240 | 2,150 | 2,240 | +40 | +1.8 | 8,600 |
| 13/10 | 2,255 | 2,255 | 2,075 | 2,200 | -90 | -3.9 | 7,600 |
| 13/09 | 2,195 | 2,295 | 2,195 | 2,290 | +60 | +2.7 | 5,400 |
| 13/08 | 2,275 | 2,285 | 2,180 | 2,230 | -30 | -1.3 | 5,400 |
| 13/07 | 2,075 | 2,350 | 2,075 | 2,260 | +145 | +6.9 | 32,800 |
| 13/06 | 2,205 | 2,210 | 1,920 | 2,115 | -85 | -3.9 | 19,000 |
| 13/05 | 2,295 | 2,400 | 2,150 | 2,200 | -110 | -4.8 | 36,800 |
| 13/04 | 2,365 | 2,365 | 2,095 | 2,310 | -95 | -4.0 | 32,000 |
| 13/03 | 1,950 | 2,415 | 1,950 | 2,405 | +460 | +23.7 | 43,200 |
| 13/02 | 1,830 | 1,945 | 1,830 | 1,945 | +115 | +6.3 | 24,200 |
| 13/01 | 1,800 | 1,945 | 1,800 | 1,830 | +65 | +3.7 | 25,200 |
| 12/12 | 1,685 | 1,775 | 1,680 | 1,765 | +80 | +4.8 | 21,800 |
| 12/11 | 1,665 | 1,755 | 1,650 | 1,685 | +10 | +0.6 | 12,000 |
| 12/10 | 1,730 | 1,740 | 1,665 | 1,675 | -70 | -4.0 | 12,800 |
| 12/09 | 1,785 | 1,810 | 1,745 | 1,745 | -55 | -3.1 | 9,400 |
| 12/08 | 1,945 | 1,945 | 1,785 | 1,800 | -130 | -6.7 | 8,800 |
| 12/07 | 1,900 | 1,930 | 1,800 | 1,930 | +40 | +2.1 | 27,600 |
| 12/06 | 1,690 | 1,890 | 1,620 | 1,890 | +140 | +8.0 | 11,600 |
| 12/05 | 1,905 | 1,915 | 1,575 | 1,750 | -130 | -6.9 | 20,000 |
▶︎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
