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) | 4,170 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,540 (24/07/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,000 | 5,060 | 4,950 | 5,010 | -40 | -0.8 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,965 | 4,100 | 3,965 | 4,100 | +200 | +5.1 | 1,700 |
| 9/15 | 3,900 | 3,900 | 3,900 | 3,900 | 0 | 0.0 | 600 |
| 9/8 | 3,900 | 3,900 | 3,900 | 3,900 | +50 | +1.3 | 200 |
| 9/1 | 4,160 | 4,160 | 3,800 | 3,850 | -310 | -7.5 | 3,000 |
| 8/25 | 3,775 | 4,160 | 3,775 | 4,160 | +440 | +11.8 | 1,300 |
| 8/18 | 3,810 | 3,810 | 3,710 | 3,720 | -160 | -4.1 | 2,600 |
| 8/10 | 4,045 | 4,045 | 3,880 | 3,880 | -305 | -7.3 | 500 |
| 8/4 | 4,445 | 4,445 | 4,105 | 4,185 | -400 | -8.7 | 6,000 |
| 7/28 | 4,325 | 4,585 | 4,320 | 4,585 | +270 | +6.3 | 3,800 |
| 7/21 | 4,135 | 4,385 | 4,040 | 4,315 | +165 | +4.0 | 9,700 |
| 7/14 | 4,020 | 4,150 | 3,960 | 4,150 | +140 | +3.5 | 2,900 |
| 7/7 | 4,100 | 4,100 | 3,990 | 4,010 | -115 | -2.8 | 1,200 |
| 6/30 | 3,820 | 4,125 | 3,820 | 4,125 | +305 | +8.0 | 3,900 |
| 6/23 | 3,640 | 3,870 | 3,640 | 3,820 | +230 | +6.4 | 4,700 |
| 6/16 | 3,650 | 3,650 | 3,590 | 3,590 | -60 | -1.6 | 200 |
| 6/9 | 3,600 | 3,650 | 3,600 | 3,650 | +15 | +0.4 | 300 |
| 6/2 | 3,595 | 3,635 | 3,595 | 3,635 | +95 | +2.7 | 1,600 |
| 5/26 | 3,540 | 3,540 | 3,405 | 3,540 | 0 | 0.0 | 2,100 |
| 5/19 | 3,680 | 3,680 | 3,460 | 3,540 | -140 | -3.8 | 2,800 |
| 5/12 | 3,675 | 3,680 | 3,660 | 3,680 | +25 | +0.7 | 1,100 |
| 5/2 | 3,670 | 3,670 | 3,655 | 3,655 | +10 | +0.3 | 300 |
| 4/28 | 3,595 | 3,645 | 3,555 | 3,645 | +95 | +2.7 | 2,700 |
| 4/21 | 3,420 | 3,550 | 3,420 | 3,550 | +105 | +3.1 | 1,200 |
| 4/14 | 3,560 | 3,560 | 3,445 | 3,445 | -115 | -3.2 | 700 |
| 4/7 | 3,655 | 3,655 | 3,560 | 3,560 | -140 | -3.8 | 700 |
| 3/31 | 3,550 | 3,710 | 3,530 | 3,700 | +150 | +4.2 | 3,000 |
| 3/24 | 3,375 | 3,760 | 3,310 | 3,550 | +210 | +6.3 | 3,200 |
| 3/17 | 3,250 | 3,340 | 3,250 | 3,340 | -10 | -0.3 | 1,000 |
| 3/10 | 3,255 | 3,350 | 3,255 | 3,350 | +100 | +3.1 | 200 |
| 3/3 | 3,260 | 3,380 | 3,250 | 3,250 | +10 | +0.3 | 2,900 |
▶︎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
