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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,550 | 1,660 | 1,485 | 1,660 | +110 | +7.1 | 14,400 |
| 09/09 | 1,575 | 1,610 | 1,500 | 1,550 | -50 | -3.1 | 15,200 |
| 09/08 | 1,520 | 1,600 | 1,520 | 1,600 | +85 | +5.6 | 11,000 |
| 09/07 | 1,395 | 1,515 | 1,300 | 1,515 | +20 | +1.3 | 20,400 |
| 09/06 | 1,145 | 1,495 | 1,125 | 1,495 | +350 | +30.6 | 23,800 |
| 09/05 | 1,100 | 1,150 | 1,100 | 1,145 | -5 | -0.4 | 16,200 |
| 09/04 | 1,140 | 1,150 | 1,090 | 1,150 | -5 | -0.4 | 11,600 |
| 09/03 | 1,105 | 1,200 | 1,075 | 1,155 | -45 | -3.8 | 8,800 |
| 09/02 | 1,100 | 1,200 | 1,025 | 1,200 | +50 | +4.4 | 11,400 |
| 09/01 | 1,200 | 1,250 | 1,125 | 1,150 | -50 | -4.2 | 12,200 |
| 08/12 | 1,175 | 1,250 | 1,150 | 1,200 | +25 | +2.1 | 16,600 |
| 08/11 | 1,125 | 1,235 | 1,050 | 1,175 | +50 | +4.4 | 15,000 |
| 08/10 | 1,210 | 1,240 | 875 | 1,125 | -75 | -6.3 | 24,400 |
| 08/09 | 1,270 | 1,370 | 1,095 | 1,200 | -65 | -5.1 | 17,200 |
| 08/08 | 1,355 | 1,405 | 1,260 | 1,265 | -110 | -8.0 | 13,400 |
| 08/07 | 1,455 | 1,545 | 1,185 | 1,375 | -75 | -5.2 | 91,000 |
| 08/06 | 1,575 | 1,575 | 1,440 | 1,450 | -130 | -8.2 | 49,000 |
| 08/05 | 1,630 | 1,635 | 1,520 | 1,580 | -60 | -3.7 | 51,200 |
| 08/04 | 1,725 | 1,725 | 1,455 | 1,640 | -110 | -6.3 | 127,200 |
| 08/03 | 2,970 | 3,145 | 1,730 | 1,750 | -1,250 | -41.7 | 332,400 |
| 08/02 | 2,860 | 3,075 | 2,850 | 3,000 | +175 | +6.2 | 104,600 |
| 08/01 | 2,115 | 3,325 | 1,925 | 2,825 | +645 | +29.6 | 204,200 |
| 07/12 | 2,025 | 2,185 | 1,985 | 2,180 | +140 | +6.9 | 32,600 |
| 07/11 | 2,500 | 2,500 | 2,000 | 2,040 | -470 | -18.7 | 54,400 |
| 07/10 | 2,400 | 2,635 | 2,375 | 2,510 | +135 | +5.7 | 9,600 |
| 07/09 | 2,375 | 2,450 | 2,200 | 2,375 | +15 | +0.6 | 10,000 |
| 07/08 | 2,665 | 2,675 | 2,310 | 2,360 | -300 | -11.3 | 39,200 |
| 07/07 | 2,720 | 2,850 | 2,650 | 2,660 | -40 | -1.5 | 20,000 |
| 07/06 | 2,840 | 2,870 | 2,650 | 2,700 | -100 | -3.6 | 26,400 |
| 07/05 | 2,825 | 3,300 | 2,625 | 2,800 | -25 | -0.9 | 66,400 |
▶︎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
