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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,455 | 1,495 | 1,360 | 1,360 | -95 | -6.5 | 6,200 |
| 04/09 | 1,420 | 1,470 | 1,415 | 1,455 | -5 | -0.3 | 10,000 |
| 04/08 | 1,425 | 1,460 | 1,375 | 1,460 | +35 | +2.5 | 15,200 |
| 04/07 | 1,425 | 1,460 | 1,400 | 1,425 | -35 | -2.4 | 40,200 |
| 04/06 | 1,380 | 1,550 | 1,375 | 1,460 | +80 | +5.8 | 24,600 |
| 04/05 | 1,400 | 1,465 | 1,250 | 1,380 | -145 | -9.5 | 12,600 |
| 04/04 | 1,450 | 1,740 | 1,450 | 1,525 | +90 | +6.3 | 52,200 |
| 04/03 | 1,280 | 1,485 | 1,280 | 1,435 | +135 | +10.4 | 30,200 |
| 04/02 | 1,210 | 1,300 | 1,200 | 1,300 | +85 | +7.0 | 10,400 |
| 04/01 | 1,250 | 1,285 | 1,200 | 1,215 | -35 | -2.8 | 13,800 |
| 03/12 | 1,100 | 1,275 | 1,095 | 1,250 | +150 | +13.6 | 26,400 |
| 03/11 | 1,085 | 1,155 | 1,025 | 1,100 | +20 | +1.9 | 8,400 |
| 03/10 | 1,075 | 1,150 | 1,050 | 1,080 | -20 | -1.8 | 22,800 |
| 03/09 | 950 | 1,150 | 930 | 1,100 | +170 | +18.3 | 36,400 |
| 03/08 | 965 | 965 | 905 | 930 | -25 | -2.6 | 7,200 |
| 03/07 | 925 | 975 | 890 | 955 | +30 | +3.2 | 44,000 |
| 03/06 | 865 | 935 | 865 | 925 | +75 | +8.8 | 19,600 |
| 03/05 | 925 | 925 | 810 | 850 | +25 | +3.0 | 17,000 |
| 03/04 | 965 | 965 | 825 | 825 | -165 | -16.7 | 4,600 |
| 03/03 | 825 | 990 | 825 | 990 | +165 | +20.0 | 10,200 |
| 03/02 | 870 | 945 | 810 | 825 | -25 | -2.9 | 17,800 |
| 03/01 | 895 | 1,050 | 850 | 850 | +10 | +1.2 | 12,800 |
| 02/12 | 750 | 900 | 700 | 840 | +90 | +12.0 | 29,400 |
| 02/11 | 800 | 800 | 725 | 750 | -75 | -9.1 | 12,200 |
| 02/10 | 860 | 925 | 805 | 825 | -100 | -10.8 | 5,400 |
| 02/09 | 910 | 975 | 775 | 925 | -100 | -9.8 | 9,600 |
| 02/08 | 1,055 | 1,055 | 1,025 | 1,025 | -25 | -2.4 | 3,000 |
| 02/07 | 1,050 | 1,150 | 1,030 | 1,050 | +45 | +4.5 | 13,200 |
| 02/06 | 1,050 | 1,125 | 1,005 | 1,005 | -10 | -1.0 | 12,200 |
| 02/05 | 1,100 | 1,100 | 1,010 | 1,015 | -85 | -7.7 | 13,200 |
▶︎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
