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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,000 | 3,020 | 2,705 | 2,825 | -180 | -6.0 | 23,800 |
| 07/03 | 2,625 | 3,250 | 2,550 | 3,005 | +330 | +12.3 | 68,400 |
| 07/02 | 2,550 | 2,825 | 2,270 | 2,675 | +125 | +4.9 | 72,200 |
| 07/01 | 1,800 | 2,710 | 1,750 | 2,550 | +750 | +41.7 | 188,800 |
| 06/12 | 1,700 | 1,845 | 1,700 | 1,800 | +115 | +6.8 | 16,000 |
| 06/11 | 1,815 | 1,815 | 1,625 | 1,685 | -115 | -6.4 | 13,000 |
| 06/10 | 1,825 | 1,840 | 1,750 | 1,800 | -25 | -1.4 | 13,600 |
| 06/09 | 1,815 | 1,850 | 1,775 | 1,825 | +10 | +0.6 | 12,000 |
| 06/08 | 1,800 | 1,855 | 1,800 | 1,815 | -35 | -1.9 | 17,200 |
| 06/07 | 1,750 | 1,850 | 1,700 | 1,850 | +25 | +1.4 | 16,800 |
| 06/06 | 2,075 | 2,100 | 1,750 | 1,825 | -250 | -12.1 | 30,400 |
| 06/05 | 2,065 | 2,125 | 1,925 | 2,075 | +10 | +0.5 | 24,400 |
| 06/04 | 2,100 | 2,175 | 2,000 | 2,065 | -60 | -2.8 | 27,000 |
| 06/03 | 2,075 | 2,175 | 1,935 | 2,125 | +75 | +3.7 | 27,400 |
| 06/02 | 2,195 | 2,300 | 1,850 | 2,050 | -245 | -10.7 | 20,600 |
| 06/01 | 2,230 | 2,470 | 2,000 | 2,295 | +95 | +4.3 | 35,200 |
| 05/12 | 2,025 | 2,250 | 2,000 | 2,200 | +175 | +8.6 | 47,400 |
| 05/11 | 2,300 | 2,350 | 1,980 | 2,025 | -275 | -12.0 | 28,200 |
| 05/10 | 1,900 | 2,500 | 1,850 | 2,300 | +350 | +18.0 | 62,800 |
| 05/09 | 1,700 | 1,950 | 1,700 | 1,950 | +250 | +14.7 | 74,200 |
| 05/08 | 1,525 | 1,705 | 1,475 | 1,700 | +150 | +9.7 | 25,200 |
| 05/07 | 1,480 | 1,665 | 1,455 | 1,550 | +70 | +4.7 | 27,600 |
| 05/06 | 1,350 | 1,500 | 1,330 | 1,480 | +135 | +10.0 | 20,600 |
| 05/05 | 1,550 | 1,590 | 1,285 | 1,345 | -155 | -10.3 | 21,400 |
| 05/04 | 1,665 | 1,665 | 1,460 | 1,500 | -135 | -8.3 | 24,600 |
| 05/03 | 1,625 | 1,790 | 1,620 | 1,635 | +10 | +0.6 | 26,600 |
| 05/02 | 1,505 | 1,640 | 1,500 | 1,625 | +115 | +7.6 | 15,400 |
| 05/01 | 1,390 | 1,560 | 1,380 | 1,510 | +120 | +8.6 | 49,200 |
| 04/12 | 1,375 | 1,400 | 1,300 | 1,390 | +15 | +1.1 | 24,600 |
| 04/11 | 1,360 | 1,430 | 1,360 | 1,375 | +15 | +1.1 | 9,600 |
▶︎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
