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
取引時間外
(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 | 5,060 | 5,060 | 5,010 | 5,010 | +25 | +0.5 | 700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,165 | 2,212 | 2,138 | 2,190 | +39 | +1.8 | 4,800 |
| 4/10 | 2,078 | 2,215 | 2,065 | 2,151 | +41 | +1.9 | 3,700 |
| 4/3 | 1,965 | 2,139 | 1,965 | 2,110 | +86 | +4.3 | 1,900 |
| 3/27 | 1,940 | 2,198 | 1,898 | 2,024 | +204 | +11.2 | 8,300 |
| 3/19 | 1,895 | 1,934 | 1,770 | 1,820 | -115 | -5.9 | 11,600 |
| 3/13 | 2,310 | 2,310 | 1,782 | 1,935 | -396 | -17.0 | 8,700 |
| 3/6 | 2,404 | 2,470 | 2,331 | 2,331 | -79 | -3.3 | 10,400 |
| 2/28 | 2,620 | 2,620 | 2,403 | 2,410 | -219 | -8.3 | 6,800 |
| 2/21 | 2,743 | 2,743 | 2,611 | 2,629 | -114 | -4.2 | 6,700 |
| 2/14 | 2,872 | 2,877 | 2,743 | 2,743 | -130 | -4.5 | 3,300 |
| 2/7 | 2,850 | 2,921 | 2,830 | 2,873 | +13 | +0.5 | 2,400 |
| 1/31 | 3,005 | 3,005 | 2,845 | 2,860 | -145 | -4.8 | 3,600 |
| 1/24 | 2,886 | 3,070 | 2,862 | 3,005 | +105 | +3.6 | 4,400 |
| 1/17 | 3,090 | 3,095 | 2,885 | 2,900 | -185 | -6.0 | 4,200 |
| 1/10 | 3,210 | 3,245 | 2,971 | 3,085 | -115 | -3.6 | 5,400 |
| 12/30 | 3,200 | 3,200 | 3,080 | 3,200 | +15 | +0.5 | 1,900 |
| 12/27 | 2,990 | 3,200 | 2,990 | 3,185 | +204 | +6.8 | 5,200 |
| 12/20 | 2,860 | 2,981 | 2,860 | 2,981 | +91 | +3.2 | 2,100 |
| 12/13 | 2,929 | 2,958 | 2,803 | 2,890 | -20 | -0.7 | 5,500 |
| 12/6 | 2,845 | 2,910 | 2,811 | 2,910 | +65 | +2.3 | 3,000 |
| 11/29 | 2,909 | 2,909 | 2,836 | 2,845 | -53 | -1.8 | 2,100 |
| 11/22 | 2,800 | 2,898 | 2,795 | 2,898 | +95 | +3.4 | 3,300 |
| 11/15 | 2,803 | 2,803 | 2,803 | 2,803 | 0 | 0.0 | 100 |
| 11/8 | 2,839 | 2,839 | 2,803 | 2,803 | +3 | +0.1 | 500 |
| 11/1 | 2,778 | 2,850 | 2,778 | 2,800 | +22 | +0.8 | 3,100 |
| 10/25 | 2,818 | 2,829 | 2,778 | 2,778 | +10 | +0.4 | 2,400 |
| 10/18 | 2,697 | 2,768 | 2,697 | 2,768 | +71 | +2.6 | 2,500 |
| 10/11 | 2,802 | 2,802 | 2,697 | 2,697 | -105 | -3.8 | 500 |
| 10/4 | 2,835 | 2,835 | 2,802 | 2,802 | +17 | +0.6 | 1,400 |
| 9/27 | 2,728 | 2,801 | 2,728 | 2,785 | +25 | +0.9 | 1,500 |
▶︎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
