ちゅうぎんフィナンシャルグループ(5832)の株価時系列情報
ちゅうぎんフィナンシャルグループ(5832)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,746 | 1,746 | 1,708 | 1,734 | 460,300 |
| 2025/06/12 | 1,743 | 1,755 | 1,730 | 1,742 | 278,900 |
| 2025/06/11 | 1,756 | 1,756 | 1,730 | 1,743 | 389,100 |
| 2025/06/10 | 1,790 | 1,801 | 1,762 | 1,764 | 279,900 |
| 2025/06/09 | 1,787 | 1,788 | 1,766 | 1,778 | 167,900 |
| 2025/06/06 | 1,777 | 1,789 | 1,761 | 1,765 | 207,600 |
| 2025/06/05 | 1,770 | 1,788 | 1,767 | 1,778 | 297,400 |
| 2025/06/04 | 1,790 | 1,810 | 1,790 | 1,792 | 393,200 |
| 2025/06/03 | 1,784 | 1,799 | 1,773 | 1,790 | 373,600 |
| 2025/06/02 | 1,738 | 1,795 | 1,738 | 1,784 | 497,800 |
| 2025/05/30 | 1,707 | 1,757 | 1,706 | 1,749 | 343,800 |
| 2025/05/29 | 1,735 | 1,754 | 1,727 | 1,734 | 406,400 |
| 2025/05/28 | 1,735 | 1,735 | 1,707 | 1,724 | 303,100 |
| 2025/05/27 | 1,712 | 1,721 | 1,696 | 1,721 | 188,000 |
| 2025/05/26 | 1,740 | 1,750 | 1,710 | 1,720 | 370,300 |
| 2025/05/23 | 1,706 | 1,735 | 1,705 | 1,721 | 392,800 |
| 2025/05/22 | 1,678 | 1,716 | 1,675 | 1,700 | 502,400 |
| 2025/05/21 | 1,690 | 1,725 | 1,682 | 1,698 | 341,500 |
| 2025/05/20 | 1,690 | 1,702 | 1,667 | 1,677 | 293,800 |
| 2025/05/19 | 1,630 | 1,688 | 1,616 | 1,685 | 271,700 |
| 2025/05/16 | 1,700 | 1,702 | 1,655 | 1,663 | 382,700 |
| 2025/05/15 | 1,656 | 1,722 | 1,647 | 1,712 | 753,600 |
| 2025/05/14 | 1,622 | 1,734 | 1,594 | 1,695 | 1,429,600 |
| 2025/05/13 | 1,641 | 1,671 | 1,598 | 1,599 | 547,400 |
| 2025/05/12 | 1,570 | 1,583 | 1,556 | 1,582 | 343,500 |
| 2025/05/09 | 1,530 | 1,566 | 1,523 | 1,561 | 401,700 |
| 2025/05/08 | 1,501 | 1,519 | 1,494 | 1,505 | 381,600 |
| 2025/05/07 | 1,490 | 1,514 | 1,470 | 1,512 | 504,600 |
| 2025/05/02 | 1,536 | 1,547 | 1,478 | 1,497 | 613,800 |
| 2025/05/01 | 1,588 | 1,595 | 1,546 | 1,552 | 369,400 |
| 2025/04/30 | 1,546 | 1,597 | 1,543 | 1,595 | 614,400 |
| 2025/04/28 | 1,539 | 1,563 | 1,539 | 1,546 | 309,700 |
| 2025/04/25 | 1,564 | 1,564 | 1,532 | 1,547 | 273,200 |
| 2025/04/24 | 1,552 | 1,562 | 1,531 | 1,542 | 258,800 |
| 2025/04/23 | 1,561 | 1,567 | 1,523 | 1,525 | 373,800 |
| 2025/04/22 | 1,472 | 1,495 | 1,463 | 1,494 | 188,700 |
| 2025/04/21 | 1,477 | 1,489 | 1,470 | 1,472 | 190,000 |
| 2025/04/18 | 1,471 | 1,493 | 1,466 | 1,490 | 193,200 |
| 2025/04/17 | 1,442 | 1,455 | 1,424 | 1,450 | 178,400 |
| 2025/04/16 | 1,475 | 1,475 | 1,419 | 1,427 | 220,800 |
| 2025/04/15 | 1,471 | 1,471 | 1,446 | 1,455 | 228,100 |
| 2025/04/14 | 1,425 | 1,459 | 1,408 | 1,448 | 231,400 |
| 2025/04/11 | 1,368 | 1,426 | 1,359 | 1,415 | 312,800 |
| 2025/04/10 | 1,488 | 1,488 | 1,444 | 1,458 | 556,900 |
| 2025/04/09 | 1,356 | 1,381 | 1,317 | 1,338 | 509,900 |
| 2025/04/08 | 1,330 | 1,426 | 1,330 | 1,413 | 525,700 |
| 2025/04/07 | 1,300 | 1,320 | 1,230 | 1,270 | 751,600 |
| 2025/04/04 | 1,430 | 1,430 | 1,363 | 1,399 | 654,000 |
| 2025/04/03 | 1,550 | 1,561 | 1,501 | 1,517 | 601,700 |
| 2025/04/02 | 1,644 | 1,655 | 1,608 | 1,625 | 333,700 |
| 2025/04/01 | 1,700 | 1,700 | 1,638 | 1,638 | 520,900 |
| 2025/03/31 | 1,676 | 1,699 | 1,638 | 1,670 | 737,900 |
| 2025/03/28 | 1,750 | 1,769 | 1,725 | 1,734 | 467,700 |
| 2025/03/27 | 1,733 | 1,788 | 1,722 | 1,778 | 587,500 |
| 2025/03/26 | 1,747 | 1,759 | 1,721 | 1,744 | 460,600 |
| 2025/03/25 | 1,744 | 1,757 | 1,729 | 1,747 | 336,900 |
| 2025/03/24 | 1,762 | 1,762 | 1,729 | 1,746 | 325,100 |
| 2025/03/21 | 1,717 | 1,763 | 1,706 | 1,762 | 667,000 |
| 2025/03/19 | 1,710 | 1,725 | 1,688 | 1,700 | 352,400 |
| 2025/03/18 | 1,693 | 1,741 | 1,690 | 1,730 | 525,800 |
| 2025/03/17 | 1,674 | 1,684 | 1,662 | 1,674 | 290,700 |
| 2025/03/14 | 1,632 | 1,665 | 1,628 | 1,655 | 395,900 |
| 2025/03/13 | 1,630 | 1,647 | 1,627 | 1,633 | 219,800 |
| 2025/03/12 | 1,580 | 1,638 | 1,580 | 1,616 | 420,700 |
| 2025/03/11 | 1,573 | 1,582 | 1,533 | 1,562 | 467,900 |
| 2025/03/10 | 1,652 | 1,660 | 1,610 | 1,610 | 278,500 |
| 2025/03/07 | 1,632 | 1,647 | 1,610 | 1,643 | 293,400 |
| 2025/03/06 | 1,628 | 1,656 | 1,627 | 1,656 | 273,400 |
| 2025/03/05 | 1,599 | 1,619 | 1,593 | 1,604 | 272,200 |
| 2025/03/04 | 1,609 | 1,629 | 1,583 | 1,596 | 241,600 |
| 2025/03/03 | 1,611 | 1,620 | 1,582 | 1,605 | 283,200 |
| 2025/02/28 | 1,612 | 1,614 | 1,585 | 1,591 | 391,900 |
| 2025/02/27 | 1,616 | 1,619 | 1,598 | 1,615 | 212,900 |
| 2025/02/26 | 1,612 | 1,629 | 1,597 | 1,610 | 256,200 |
| 2025/02/25 | 1,605 | 1,632 | 1,588 | 1,620 | 417,100 |
| 2025/02/21 | 1,561 | 1,641 | 1,558 | 1,636 | 495,700 |
| 2025/02/20 | 1,586 | 1,606 | 1,547 | 1,574 | 332,200 |
| 2025/02/19 | 1,644 | 1,652 | 1,598 | 1,599 | 353,800 |
| 2025/02/18 | 1,626 | 1,645 | 1,605 | 1,630 | 288,100 |
| 2025/02/17 | 1,600 | 1,628 | 1,600 | 1,613 | 306,900 |
| 2025/02/14 | 1,583 | 1,600 | 1,576 | 1,598 | 197,100 |
| 2025/02/13 | 1,603 | 1,623 | 1,586 | 1,587 | 510,800 |
| 2025/02/12 | 1,559 | 1,590 | 1,543 | 1,587 | 472,300 |
| 2025/02/10 | 1,575 | 1,575 | 1,534 | 1,534 | 271,800 |
| 2025/02/07 | 1,547 | 1,573 | 1,527 | 1,564 | 412,400 |
| 2025/02/06 | 1,586 | 1,586 | 1,545 | 1,545 | 508,200 |
| 2025/02/05 | 1,565 | 1,595 | 1,530 | 1,583 | 766,900 |
| 2025/02/04 | 1,682 | 1,695 | 1,529 | 1,541 | 943,900 |
| 2025/02/03 | 1,690 | 1,690 | 1,623 | 1,645 | 629,200 |
| 2025/01/31 | 1,725 | 1,725 | 1,694 | 1,712 | 277,300 |
| 2025/01/30 | 1,669 | 1,706 | 1,662 | 1,700 | 353,800 |
| 2025/01/29 | 1,685 | 1,687 | 1,662 | 1,675 | 212,500 |
| 2025/01/28 | 1,641 | 1,680 | 1,635 | 1,671 | 318,500 |
| 2025/01/27 | 1,628 | 1,669 | 1,624 | 1,640 | 364,200 |
| 2025/01/24 | 1,625 | 1,625 | 1,578 | 1,614 | 294,700 |
| 2025/01/23 | 1,600 | 1,602 | 1,585 | 1,595 | 412,000 |
| 2025/01/22 | 1,625 | 1,628 | 1,595 | 1,595 | 278,500 |
| 2025/01/21 | 1,646 | 1,650 | 1,612 | 1,620 | 166,200 |
| 2025/01/20 | 1,620 | 1,637 | 1,617 | 1,632 | 187,800 |
| 2025/01/17 | 1,610 | 1,624 | 1,584 | 1,610 | 272,200 |
| 2025/01/16 | 1,607 | 1,640 | 1,603 | 1,625 | 376,000 |
| 2025/01/15 | 1,574 | 1,602 | 1,572 | 1,597 | 208,600 |
| 2025/01/14 | 1,603 | 1,607 | 1,565 | 1,569 | 279,000 |
| 2025/01/10 | 1,603 | 1,614 | 1,584 | 1,591 | 296,200 |
| 2025/01/09 | 1,648 | 1,648 | 1,607 | 1,610 | 279,000 |
| 2025/01/08 | 1,632 | 1,662 | 1,628 | 1,654 | 327,000 |
| 2025/01/07 | 1,639 | 1,641 | 1,617 | 1,633 | 267,100 |
| 2025/01/06 | 1,649 | 1,654 | 1,610 | 1,634 | 244,600 |
| 2024/12/30 | 1,648 | 1,660 | 1,632 | 1,639 | 230,400 |
| 2024/12/27 | 1,644 | 1,644 | 1,631 | 1,643 | 323,300 |
| 2024/12/26 | 1,624 | 1,633 | 1,614 | 1,633 | 307,900 |
| 2024/12/25 | 1,665 | 1,665 | 1,611 | 1,638 | 317,300 |
| 2024/12/24 | 1,646 | 1,659 | 1,640 | 1,656 | 206,900 |
| 2024/12/23 | 1,590 | 1,633 | 1,582 | 1,630 | 285,500 |
| 2024/12/20 | 1,644 | 1,644 | 1,590 | 1,595 | 641,000 |
| 2024/12/19 | 1,631 | 1,655 | 1,623 | 1,644 | 326,400 |
| 2024/12/18 | 1,620 | 1,664 | 1,614 | 1,660 | 326,600 |
| 2024/12/17 | 1,658 | 1,665 | 1,632 | 1,632 | 257,900 |
| 2024/12/16 | 1,661 | 1,664 | 1,631 | 1,653 | 305,500 |
| 2024/12/13 | 1,665 | 1,680 | 1,639 | 1,656 | 448,500 |
| 2024/12/12 | 1,700 | 1,715 | 1,671 | 1,671 | 389,700 |
| 2024/12/11 | 1,659 | 1,683 | 1,647 | 1,675 | 369,100 |
| 2024/12/10 | 1,675 | 1,677 | 1,644 | 1,653 | 352,200 |
| 2024/12/09 | 1,663 | 1,671 | 1,637 | 1,662 | 300,800 |
| 2024/12/06 | 1,647 | 1,662 | 1,640 | 1,657 | 164,600 |
| 2024/12/05 | 1,675 | 1,675 | 1,623 | 1,654 | 423,100 |
| 2024/12/04 | 1,698 | 1,703 | 1,667 | 1,667 | 266,700 |
| 2024/12/03 | 1,694 | 1,716 | 1,671 | 1,693 | 486,700 |
| 2024/12/02 | 1,640 | 1,697 | 1,631 | 1,694 | 465,800 |
| 2024/11/29 | 1,599 | 1,640 | 1,585 | 1,621 | 275,800 |
| 2024/11/28 | 1,591 | 1,597 | 1,580 | 1,592 | 191,200 |
| 2024/11/27 | 1,578 | 1,600 | 1,567 | 1,592 | 271,200 |
| 2024/11/26 | 1,615 | 1,623 | 1,571 | 1,582 | 356,500 |
| 2024/11/25 | 1,630 | 1,642 | 1,611 | 1,615 | 368,300 |
| 2024/11/22 | 1,589 | 1,613 | 1,576 | 1,613 | 244,300 |
| 2024/11/21 | 1,571 | 1,603 | 1,558 | 1,593 | 246,500 |
| 2024/11/20 | 1,564 | 1,574 | 1,559 | 1,566 | 201,100 |
| 2024/11/19 | 1,556 | 1,581 | 1,551 | 1,579 | 265,100 |
| 2024/11/18 | 1,584 | 1,588 | 1,566 | 1,568 | 255,100 |
| 2024/11/15 | 1,629 | 1,629 | 1,573 | 1,582 | 237,800 |
| 2024/11/14 | 1,580 | 1,620 | 1,570 | 1,603 | 429,700 |
| 2024/11/13 | 1,580 | 1,589 | 1,557 | 1,562 | 314,800 |
| 2024/11/12 | 1,622 | 1,624 | 1,572 | 1,579 | 427,600 |
| 2024/11/11 | 1,602 | 1,643 | 1,560 | 1,594 | 440,000 |
| 2024/11/08 | 1,628 | 1,654 | 1,600 | 1,624 | 675,200 |
| 2024/11/07 | 1,649 | 1,651 | 1,600 | 1,628 | 693,200 |
| 2024/11/06 | 1,517 | 1,597 | 1,517 | 1,597 | 606,200 |
| 2024/11/05 | 1,500 | 1,533 | 1,490 | 1,506 | 425,200 |
| 2024/11/01 | 1,440 | 1,503 | 1,439 | 1,497 | 425,100 |
| 2024/10/31 | 1,470 | 1,479 | 1,454 | 1,467 | 494,000 |
| 2024/10/30 | 1,468 | 1,475 | 1,452 | 1,464 | 568,900 |
| 2024/10/29 | 1,439 | 1,475 | 1,431 | 1,466 | 283,200 |
| 2024/10/28 | 1,404 | 1,448 | 1,403 | 1,433 | 451,200 |
| 2024/10/25 | 1,422 | 1,433 | 1,405 | 1,431 | 359,400 |
| 2024/10/24 | 1,418 | 1,437 | 1,405 | 1,428 | 229,900 |
| 2024/10/23 | 1,446 | 1,446 | 1,421 | 1,428 | 180,900 |
| 2024/10/22 | 1,460 | 1,467 | 1,436 | 1,444 | 238,900 |
| 2024/10/21 | 1,485 | 1,489 | 1,466 | 1,472 | 244,300 |
| 2024/10/18 | 1,493 | 1,507 | 1,480 | 1,490 | 150,200 |
| 2024/10/17 | 1,491 | 1,514 | 1,467 | 1,486 | 335,600 |
| 2024/10/16 | 1,439 | 1,494 | 1,436 | 1,468 | 395,400 |
| 2024/10/15 | 1,459 | 1,468 | 1,444 | 1,457 | 298,700 |
| 2024/10/11 | 1,450 | 1,455 | 1,433 | 1,439 | 285,000 |
| 2024/10/10 | 1,452 | 1,453 | 1,415 | 1,435 | 398,900 |
| 2024/10/09 | 1,445 | 1,460 | 1,428 | 1,432 | 235,200 |
| 2024/10/08 | 1,474 | 1,482 | 1,421 | 1,442 | 533,600 |
| 2024/10/07 | 1,478 | 1,518 | 1,452 | 1,497 | 641,100 |
| 2024/10/04 | 1,422 | 1,454 | 1,412 | 1,421 | 842,900 |
| 2024/10/03 | 1,456 | 1,459 | 1,399 | 1,407 | 642,300 |
| 2024/10/02 | 1,439 | 1,462 | 1,425 | 1,435 | 453,500 |
| 2024/10/01 | 1,431 | 1,473 | 1,421 | 1,450 | 364,900 |
| 2024/09/30 | 1,397 | 1,441 | 1,395 | 1,429 | 517,100 |
| 2024/09/27 | 1,410 | 1,414 | 1,383 | 1,394 | 415,800 |
| 2024/09/26 | 1,406 | 1,441 | 1,397 | 1,437 | 558,100 |
| 2024/09/25 | 1,421 | 1,425 | 1,388 | 1,400 | 461,900 |
| 2024/09/24 | 1,439 | 1,444 | 1,416 | 1,419 | 346,000 |
| 2024/09/20 | 1,463 | 1,465 | 1,432 | 1,438 | 517,100 |
| 2024/09/19 | 1,455 | 1,464 | 1,439 | 1,439 | 352,500 |
| 2024/09/18 | 1,439 | 1,445 | 1,416 | 1,435 | 391,700 |
| 2024/09/17 | 1,466 | 1,466 | 1,398 | 1,424 | 318,100 |
| 2024/09/13 | 1,457 | 1,473 | 1,447 | 1,450 | 471,500 |
| 2024/09/12 | 1,446 | 1,474 | 1,438 | 1,454 | 299,900 |
| 2024/09/11 | 1,459 | 1,479 | 1,415 | 1,423 | 399,400 |
| 2024/09/10 | 1,469 | 1,500 | 1,469 | 1,488 | 301,700 |
| 2024/09/09 | 1,450 | 1,478 | 1,429 | 1,469 | 260,100 |
| 2024/09/06 | 1,489 | 1,504 | 1,480 | 1,488 | 261,400 |
| 2024/09/05 | 1,480 | 1,515 | 1,447 | 1,482 | 480,900 |
| 2024/09/04 | 1,554 | 1,570 | 1,516 | 1,519 | 441,500 |
| 2024/09/03 | 1,583 | 1,618 | 1,583 | 1,603 | 450,500 |
| 2024/09/02 | 1,540 | 1,593 | 1,524 | 1,580 | 395,900 |
| 2024/08/30 | 1,544 | 1,549 | 1,514 | 1,537 | 519,100 |
| 2024/08/29 | 1,557 | 1,568 | 1,536 | 1,544 | 201,900 |
| 2024/08/28 | 1,522 | 1,557 | 1,514 | 1,557 | 177,900 |
| 2024/08/27 | 1,520 | 1,540 | 1,516 | 1,525 | 271,000 |
| 2024/08/26 | 1,574 | 1,578 | 1,512 | 1,523 | 271,600 |
| 2024/08/23 | 1,567 | 1,573 | 1,540 | 1,570 | 387,300 |
| 2024/08/22 | 1,575 | 1,577 | 1,550 | 1,558 | 333,000 |
| 2024/08/21 | 1,562 | 1,587 | 1,551 | 1,578 | 201,600 |
| 2024/08/20 | 1,630 | 1,637 | 1,588 | 1,594 | 229,600 |
| 2024/08/19 | 1,589 | 1,618 | 1,584 | 1,592 | 271,500 |