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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,000 | 2,025 | 1,880 | 1,880 | -160 | -7.8 | 18,000 |
| 12/03 | 1,770 | 2,100 | 1,710 | 2,040 | +265 | +14.9 | 45,200 |
| 12/02 | 1,685 | 1,830 | 1,625 | 1,775 | +95 | +5.7 | 31,600 |
| 12/01 | 1,600 | 1,740 | 1,575 | 1,680 | +55 | +3.4 | 21,200 |
| 11/12 | 1,490 | 1,635 | 1,490 | 1,625 | +135 | +9.1 | 19,400 |
| 11/11 | 1,670 | 1,670 | 1,460 | 1,490 | -180 | -10.8 | 17,400 |
| 11/10 | 1,525 | 1,670 | 1,505 | 1,670 | +145 | +9.5 | 7,000 |
| 11/09 | 1,630 | 1,640 | 1,480 | 1,525 | -125 | -7.6 | 15,200 |
| 11/08 | 1,650 | 1,665 | 1,560 | 1,650 | -15 | -0.9 | 13,600 |
| 11/07 | 1,690 | 1,705 | 1,655 | 1,665 | -25 | -1.5 | 21,600 |
| 11/06 | 1,750 | 1,750 | 1,660 | 1,690 | -70 | -4.0 | 14,400 |
| 11/05 | 1,650 | 1,760 | 1,630 | 1,760 | +65 | +3.8 | 11,000 |
| 11/04 | 1,605 | 1,695 | 1,525 | 1,695 | +50 | +3.0 | 11,600 |
| 11/03 | 1,700 | 2,100 | 1,255 | 1,645 | -45 | -2.7 | 51,000 |
| 11/02 | 1,735 | 1,750 | 1,665 | 1,690 | -5 | -0.3 | 16,200 |
| 11/01 | 1,620 | 1,775 | 1,620 | 1,695 | +75 | +4.6 | 15,600 |
| 10/12 | 1,530 | 1,700 | 1,505 | 1,620 | +100 | +6.6 | 17,200 |
| 10/11 | 1,505 | 1,545 | 1,495 | 1,520 | 0 | 0.0 | 7,600 |
| 10/10 | 1,495 | 1,570 | 1,495 | 1,520 | 0 | 0.0 | 6,600 |
| 10/09 | 1,500 | 1,545 | 1,480 | 1,520 | +30 | +2.0 | 7,200 |
| 10/08 | 1,725 | 1,725 | 1,490 | 1,490 | -245 | -14.1 | 15,000 |
| 10/07 | 1,600 | 1,740 | 1,560 | 1,735 | +70 | +4.2 | 16,000 |
| 10/06 | 1,525 | 1,665 | 1,470 | 1,665 | +140 | +9.2 | 11,800 |
| 10/05 | 1,565 | 1,605 | 1,440 | 1,525 | -160 | -9.5 | 9,000 |
| 10/04 | 1,650 | 1,710 | 1,600 | 1,685 | +40 | +2.4 | 12,600 |
| 10/03 | 1,650 | 1,785 | 1,640 | 1,645 | -40 | -2.4 | 10,400 |
| 10/02 | 1,675 | 1,685 | 1,485 | 1,685 | +10 | +0.6 | 10,200 |
| 10/01 | 1,600 | 1,675 | 1,560 | 1,675 | +35 | +2.1 | 11,600 |
| 09/12 | 1,585 | 1,665 | 1,445 | 1,640 | +55 | +3.5 | 17,400 |
| 09/11 | 1,655 | 1,660 | 1,560 | 1,585 | -75 | -4.5 | 13,600 |
▶︎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
