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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,800 | 5,540 | 4,560 | 5,010 | +70 | +1.4 | 123,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,155 | 4,940 | 2,940 | 4,940 | +1,850 | +59.9 | 103,700 |
| 2022 | 2,800 | 3,150 | 2,450 | 3,090 | +290 | +10.4 | 153,800 |
| 2021 | 2,980 | 2,990 | 2,610 | 2,800 | -180 | -6.0 | 275,100 |
| 2020 | 3,210 | 3,245 | 1,770 | 2,980 | -220 | -6.9 | 218,100 |
| 2019 | 3,010 | 3,395 | 2,331 | 3,200 | +180 | +6.0 | 209,900 |
| 2018 | 4,000 | 4,200 | 2,703 | 3,020 | -1,030 | -25.4 | 203,400 |
| 2017 | 2,780 | 4,500 | 2,740 | 4,050 | +1,275 | +46.0 | 450,700 |
| 2016 | 2,285 | 2,800 | 1,940 | 2,775 | +505 | +22.3 | 213,200 |
| 2015 | 2,125 | 2,380 | 2,035 | 2,270 | +85 | +3.9 | 180,400 |
| 2014 | 2,125 | 2,385 | 1,995 | 2,185 | +80 | +3.8 | 222,600 |
| 2013 | 1,800 | 2,415 | 1,800 | 2,105 | +340 | +19.3 | 296,800 |
| 2012 | 1,600 | 2,100 | 1,575 | 1,765 | +140 | +8.6 | 240,000 |
| 2011 | 1,620 | 2,100 | 1,255 | 1,625 | +5 | +0.3 | 214,000 |
| 2010 | 1,600 | 1,785 | 1,440 | 1,620 | -20 | -1.2 | 135,200 |
| 2009 | 1,200 | 1,665 | 1,025 | 1,640 | +440 | +36.7 | 176,000 |
| 2008 | 2,115 | 3,325 | 875 | 1,200 | -980 | -45.0 | 1,046,200 |
| 2007 | 1,800 | 3,300 | 1,750 | 2,180 | +380 | +21.1 | 611,800 |
| 2006 | 2,230 | 2,470 | 1,625 | 1,800 | -400 | -18.2 | 253,600 |
| 2005 | 1,390 | 2,500 | 1,285 | 2,200 | +810 | +58.3 | 423,200 |
| 2004 | 1,250 | 1,740 | 1,200 | 1,390 | +140 | +11.2 | 249,600 |
| 2003 | 895 | 1,275 | 810 | 1,250 | +410 | +48.8 | 227,200 |
| 2002 | 1,300 | 1,385 | 700 | 840 | -560 | -40.0 | 116,800 |
| 2001 | 1,150 | 1,485 | 1,075 | 1,400 | +300 | +27.3 | 81,800 |
| 2000 | 1,705 | 1,925 | 1,000 | 1,100 | -850 | -43.6 | 118,800 |
| 1999 | 1,650 | 3,150 | 1,500 | 1,950 | +105 | +5.7 | 114,400 |
| 1998 | 1,600 | 2,230 | 1,600 | 1,845 | +345 | +23.0 | 78,600 |
| 1997 | 3,775 | 3,775 | 1,000 | 1,500 | -2,500 | -62.5 | 26,800 |
| 1996 | 3,350 | 4,790 | 3,100 | 4,000 | +670 | +20.1 | 110,200 |
| 1995 | 5,500 | 6,250 | 2,745 | 3,330 | -2,120 | -38.9 | 66,400 |
| 1994 | 3,125 | 7,650 | 3,125 | 5,450 | +1,750 | +47.3 | 141,400 |
▶︎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
