！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,130 (24/02/27) | 3,405 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/02/27) | 4,560 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,775 | 4,775 | 4,720 | 4,735 | +15 | +0.3 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,680 | 4,720 | 4,605 | 4,720 | +135 | +2.9 | 2,800 |
| 4/19 | 4,670 | 4,700 | 4,580 | 4,585 | -15 | -0.3 | 1,800 |
| 4/12 | 4,700 | 4,700 | 4,600 | 4,600 | -100 | -2.1 | 1,500 |
| 4/5 | 4,795 | 4,800 | 4,695 | 4,700 | -100 | -2.1 | 2,100 |
| 3/29 | 4,900 | 5,030 | 4,790 | 4,800 | -145 | -2.9 | 4,400 |
| 3/22 | 4,920 | 4,970 | 4,850 | 4,945 | -45 | -0.9 | 2,800 |
| 3/15 | 5,000 | 5,000 | 4,980 | 4,990 | 0 | 0.0 | 300 |
| 3/8 | 4,980 | 5,030 | 4,820 | 4,990 | +10 | +0.2 | 1,600 |
| 3/1 | 5,100 | 5,130 | 4,980 | 4,980 | -80 | -1.6 | 1,500 |
| 2/22 | 4,925 | 5,100 | 4,925 | 5,060 | +150 | +3.1 | 4,100 |
| 2/16 | 4,990 | 4,990 | 4,900 | 4,910 | -80 | -1.6 | 3,000 |
| 2/9 | 4,990 | 5,050 | 4,800 | 4,990 | +35 | +0.7 | 2,600 |
| 2/2 | 4,905 | 4,985 | 4,730 | 4,955 | +50 | +1.0 | 3,600 |
| 1/26 | 4,870 | 4,940 | 4,835 | 4,905 | +105 | +2.2 | 2,100 |
| 1/19 | 4,770 | 4,805 | 4,665 | 4,800 | +100 | +2.1 | 2,300 |
| 1/12 | 4,895 | 4,895 | 4,560 | 4,700 | -100 | -2.1 | 900 |
| 1/5 | 4,800 | 4,800 | 4,800 | 4,800 | -140 | -2.8 | 100 |
| 12/29 | 4,560 | 4,940 | 4,530 | 4,940 | +520 | +11.8 | 8,300 |
| 12/22 | 4,350 | 4,420 | 4,305 | 4,420 | +165 | +3.9 | 2,200 |
| 12/15 | 4,200 | 4,265 | 4,190 | 4,255 | +35 | +0.8 | 900 |
| 12/8 | 4,395 | 4,400 | 4,210 | 4,220 | -120 | -2.8 | 1,900 |
| 12/1 | 4,180 | 4,365 | 4,170 | 4,340 | +150 | +3.6 | 3,200 |
| 11/24 | 4,135 | 4,195 | 4,135 | 4,190 | +100 | +2.4 | 1,200 |
| 11/17 | 4,085 | 4,090 | 4,000 | 4,090 | 0 | 0.0 | 1,500 |
| 11/10 | 4,090 | 4,095 | 4,090 | 4,090 | -90 | -2.2 | 300 |
| 11/2 | 4,220 | 4,250 | 4,110 | 4,180 | -30 | -0.7 | 1,500 |
| 10/27 | 4,165 | 4,235 | 4,025 | 4,210 | +100 | +2.4 | 1,300 |
| 10/20 | 3,980 | 4,110 | 3,965 | 4,110 | +125 | +3.1 | 1,300 |
| 10/13 | 3,880 | 3,985 | 3,880 | 3,985 | +115 | +3.0 | 400 |
| 10/6 | 4,025 | 4,070 | 3,870 | 3,870 | -295 | -7.1 | 1,300 |
▶︎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