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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,599 | 1,623 | 1,580 | 1,603 | 369,600 |
| 2024/07/25 | 1,705 | 1,705 | 1,614 | 1,616 | 489,900 |
| 2024/07/24 | 1,725 | 1,749 | 1,703 | 1,703 | 378,900 |
| 2024/07/23 | 1,668 | 1,733 | 1,668 | 1,729 | 491,400 |
| 2024/07/22 | 1,674 | 1,694 | 1,659 | 1,659 | 230,800 |
| 2024/07/19 | 1,674 | 1,688 | 1,651 | 1,677 | 252,500 |
| 2024/07/18 | 1,672 | 1,698 | 1,665 | 1,683 | 253,100 |
| 2024/07/17 | 1,699 | 1,709 | 1,676 | 1,684 | 212,900 |
| 2024/07/16 | 1,641 | 1,701 | 1,639 | 1,679 | 376,600 |
| 2024/07/12 | 1,637 | 1,655 | 1,622 | 1,644 | 283,600 |
| 2024/07/11 | 1,694 | 1,701 | 1,636 | 1,643 | 381,800 |
| 2024/07/10 | 1,668 | 1,682 | 1,660 | 1,669 | 363,200 |
| 2024/07/09 | 1,662 | 1,688 | 1,658 | 1,678 | 310,300 |
| 2024/07/08 | 1,667 | 1,672 | 1,638 | 1,644 | 414,700 |
| 2024/07/05 | 1,678 | 1,686 | 1,659 | 1,659 | 191,200 |
| 2024/07/04 | 1,700 | 1,700 | 1,666 | 1,678 | 346,400 |
| 2024/07/03 | 1,726 | 1,736 | 1,675 | 1,694 | 464,200 |
| 2024/07/02 | 1,692 | 1,738 | 1,692 | 1,727 | 463,500 |
| 2024/07/01 | 1,700 | 1,707 | 1,664 | 1,701 | 422,200 |
| 2024/06/28 | 1,672 | 1,703 | 1,670 | 1,687 | 325,300 |
| 2024/06/27 | 1,678 | 1,686 | 1,664 | 1,677 | 289,700 |
| 2024/06/26 | 1,656 | 1,681 | 1,654 | 1,678 | 389,900 |
| 2024/06/25 | 1,623 | 1,672 | 1,622 | 1,654 | 340,300 |
| 2024/06/24 | 1,604 | 1,622 | 1,571 | 1,616 | 315,200 |
| 2024/06/21 | 1,620 | 1,643 | 1,604 | 1,610 | 546,100 |
| 2024/06/20 | 1,609 | 1,620 | 1,582 | 1,620 | 266,700 |
| 2024/06/19 | 1,611 | 1,645 | 1,603 | 1,609 | 222,900 |
| 2024/06/18 | 1,600 | 1,606 | 1,580 | 1,592 | 220,500 |
| 2024/06/17 | 1,603 | 1,618 | 1,586 | 1,590 | 281,400 |
| 2024/06/14 | 1,593 | 1,625 | 1,583 | 1,600 | 677,900 |
| 2024/06/13 | 1,632 | 1,643 | 1,587 | 1,608 | 360,100 |
| 2024/06/12 | 1,633 | 1,646 | 1,623 | 1,630 | 201,100 |
| 2024/06/11 | 1,641 | 1,672 | 1,638 | 1,641 | 294,100 |
| 2024/06/10 | 1,603 | 1,642 | 1,601 | 1,640 | 306,900 |
| 2024/06/07 | 1,597 | 1,624 | 1,595 | 1,600 | 304,800 |
| 2024/06/06 | 1,605 | 1,611 | 1,574 | 1,585 | 602,800 |
| 2024/06/05 | 1,613 | 1,614 | 1,573 | 1,605 | 588,800 |
| 2024/06/04 | 1,700 | 1,705 | 1,631 | 1,637 | 513,100 |
| 2024/06/03 | 1,712 | 1,730 | 1,701 | 1,703 | 367,000 |
| 2024/05/31 | 1,674 | 1,707 | 1,671 | 1,699 | 630,700 |
| 2024/05/30 | 1,628 | 1,674 | 1,622 | 1,674 | 414,900 |
| 2024/05/29 | 1,635 | 1,670 | 1,631 | 1,642 | 456,600 |
| 2024/05/28 | 1,608 | 1,635 | 1,600 | 1,626 | 299,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | 241,400 |
| 2024/05/24 | 1,597 | 1,601 | 1,564 | 1,586 | 438,900 |
| 2024/05/23 | 1,624 | 1,629 | 1,602 | 1,606 | 324,600 |
| 2024/05/22 | 1,584 | 1,647 | 1,584 | 1,625 | 611,100 |
| 2024/05/21 | 1,585 | 1,603 | 1,570 | 1,584 | 433,400 |
| 2024/05/20 | 1,551 | 1,600 | 1,551 | 1,587 | 488,400 |
| 2024/05/17 | 1,519 | 1,565 | 1,518 | 1,564 | 411,100 |
| 2024/05/16 | 1,509 | 1,538 | 1,508 | 1,522 | 641,500 |
| 2024/05/15 | 1,530 | 1,556 | 1,512 | 1,532 | 657,900 |
| 2024/05/14 | 1,527 | 1,530 | 1,500 | 1,525 | 687,800 |
| 2024/05/13 | 1,445 | 1,555 | 1,445 | 1,524 | 1,614,800 |
| 2024/05/10 | 1,303 | 1,450 | 1,301 | 1,442 | 1,244,600 |
| 2024/05/09 | 1,286 | 1,306 | 1,280 | 1,303 | 276,300 |
| 2024/05/08 | 1,265 | 1,281 | 1,264 | 1,274 | 253,000 |
| 2024/05/07 | 1,302 | 1,303 | 1,265 | 1,273 | 370,100 |
| 2024/05/02 | 1,310 | 1,313 | 1,293 | 1,297 | 185,900 |
| 2024/05/01 | 1,316 | 1,320 | 1,299 | 1,312 | 221,500 |
| 2024/04/30 | 1,316 | 1,329 | 1,306 | 1,328 | 377,000 |
| 2024/04/26 | 1,294 | 1,320 | 1,289 | 1,316 | 330,700 |
| 2024/04/25 | 1,316 | 1,316 | 1,291 | 1,294 | 233,600 |
| 2024/04/24 | 1,330 | 1,330 | 1,308 | 1,316 | 402,900 |
| 2024/04/23 | 1,325 | 1,346 | 1,305 | 1,325 | 543,400 |
| 2024/04/22 | 1,312 | 1,329 | 1,288 | 1,315 | 411,300 |
| 2024/04/19 | 1,268 | 1,322 | 1,268 | 1,297 | 691,600 |
| 2024/04/18 | 1,250 | 1,292 | 1,245 | 1,281 | 309,100 |
| 2024/04/17 | 1,262 | 1,265 | 1,229 | 1,245 | 298,200 |
| 2024/04/16 | 1,301 | 1,314 | 1,257 | 1,261 | 367,200 |
| 2024/04/15 | 1,300 | 1,314 | 1,289 | 1,314 | 226,800 |
| 2024/04/12 | 1,303 | 1,321 | 1,303 | 1,321 | 309,700 |
| 2024/04/11 | 1,275 | 1,316 | 1,273 | 1,310 | 283,600 |
| 2024/04/10 | 1,285 | 1,299 | 1,281 | 1,285 | 161,300 |
| 2024/04/09 | 1,300 | 1,306 | 1,277 | 1,298 | 463,000 |
| 2024/04/08 | 1,269 | 1,288 | 1,261 | 1,283 | 214,800 |
| 2024/04/05 | 1,260 | 1,272 | 1,245 | 1,269 | 336,900 |
| 2024/04/04 | 1,276 | 1,290 | 1,267 | 1,277 | 312,900 |
| 2024/04/03 | 1,259 | 1,275 | 1,241 | 1,269 | 404,300 |
| 2024/04/02 | 1,306 | 1,312 | 1,259 | 1,265 | 538,700 |
| 2024/04/01 | 1,329 | 1,335 | 1,295 | 1,298 | 320,300 |
| 2024/03/29 | 1,302 | 1,324 | 1,299 | 1,315 | 471,000 |
| 2024/03/28 | 1,307 | 1,316 | 1,285 | 1,285 | 454,700 |
| 2024/03/27 | 1,332 | 1,353 | 1,316 | 1,337 | 885,600 |
| 2024/03/26 | 1,316 | 1,367 | 1,304 | 1,334 | 1,267,900 |
| 2024/03/25 | 1,284 | 1,284 | 1,260 | 1,260 | 410,900 |
| 2024/03/22 | 1,254 | 1,298 | 1,241 | 1,286 | 768,100 |
| 2024/03/21 | 1,216 | 1,253 | 1,206 | 1,237 | 525,800 |
| 2024/03/19 | 1,192 | 1,219 | 1,192 | 1,203 | 455,600 |
| 2024/03/18 | 1,194 | 1,194 | 1,174 | 1,187 | 240,400 |
| 2024/03/15 | 1,153 | 1,180 | 1,153 | 1,172 | 471,900 |
| 2024/03/14 | 1,161 | 1,166 | 1,147 | 1,157 | 259,300 |
| 2024/03/13 | 1,186 | 1,186 | 1,146 | 1,155 | 316,100 |
| 2024/03/12 | 1,170 | 1,171 | 1,148 | 1,161 | 342,400 |
| 2024/03/11 | 1,225 | 1,229 | 1,170 | 1,189 | 444,600 |
| 2024/03/08 | 1,201 | 1,245 | 1,194 | 1,233 | 625,100 |
| 2024/03/07 | 1,190 | 1,216 | 1,189 | 1,208 | 418,900 |
| 2024/03/06 | 1,175 | 1,183 | 1,170 | 1,182 | 354,600 |
| 2024/03/05 | 1,168 | 1,176 | 1,155 | 1,169 | 285,800 |
| 2024/03/04 | 1,190 | 1,191 | 1,163 | 1,170 | 466,500 |
| 2024/03/01 | 1,188 | 1,203 | 1,183 | 1,199 | 411,200 |
| 2024/02/29 | 1,180 | 1,183 | 1,159 | 1,181 | 595,700 |
| 2024/02/28 | 1,125 | 1,187 | 1,124 | 1,169 | 767,100 |
| 2024/02/27 | 1,110 | 1,136 | 1,103 | 1,119 | 460,800 |
| 2024/02/26 | 1,122 | 1,124 | 1,104 | 1,106 | 276,900 |
| 2024/02/22 | 1,116 | 1,125 | 1,111 | 1,116 | 318,100 |
| 2024/02/21 | 1,123 | 1,126 | 1,105 | 1,118 | 361,400 |
| 2024/02/20 | 1,125 | 1,135 | 1,114 | 1,128 | 315,500 |
| 2024/02/19 | 1,105 | 1,123 | 1,103 | 1,123 | 306,900 |
| 2024/02/16 | 1,074 | 1,102 | 1,071 | 1,093 | 459,300 |
| 2024/02/15 | 1,075 | 1,086 | 1,054 | 1,062 | 289,000 |
| 2024/02/14 | 1,087 | 1,088 | 1,058 | 1,064 | 271,500 |
| 2024/02/13 | 1,073 | 1,086 | 1,063 | 1,079 | 403,200 |
| 2024/02/09 | 1,066 | 1,080 | 1,052 | 1,072 | 373,300 |
| 2024/02/08 | 1,071 | 1,080 | 1,064 | 1,069 | 357,200 |
| 2024/02/07 | 1,069 | 1,082 | 1,053 | 1,078 | 472,000 |
| 2024/02/06 | 1,087 | 1,097 | 1,073 | 1,076 | 459,800 |
| 2024/02/05 | 1,063 | 1,110 | 1,053 | 1,099 | 850,900 |
| 2024/02/02 | 1,049 | 1,049 | 1,032 | 1,033 | 202,200 |
| 2024/02/01 | 1,037 | 1,051 | 1,029 | 1,049 | 298,900 |
| 2024/01/31 | 1,040 | 1,050 | 1,031 | 1,050 | 345,400 |
| 2024/01/30 | 1,040 | 1,042 | 1,032 | 1,037 | 192,400 |
| 2024/01/29 | 1,033 | 1,047 | 1,033 | 1,040 | 193,200 |
| 2024/01/26 | 1,032 | 1,050 | 1,022 | 1,029 | 313,400 |
| 2024/01/25 | 1,051 | 1,055 | 1,035 | 1,040 | 395,200 |
| 2024/01/24 | 1,020 | 1,049 | 1,017 | 1,047 | 295,600 |
| 2024/01/23 | 1,034 | 1,041 | 1,020 | 1,023 | 168,500 |
| 2024/01/22 | 1,033 | 1,036 | 1,027 | 1,033 | 180,000 |
| 2024/01/19 | 1,027 | 1,029 | 1,017 | 1,022 | 234,700 |
| 2024/01/18 | 1,015 | 1,023 | 1,011 | 1,023 | 187,300 |
| 2024/01/17 | 1,016 | 1,022 | 1,010 | 1,012 | 304,100 |
| 2024/01/16 | 1,033 | 1,035 | 1,007 | 1,015 | 478,800 |
| 2024/01/15 | 1,024 | 1,048 | 1,024 | 1,040 | 333,200 |
| 2024/01/12 | 1,037 | 1,037 | 1,017 | 1,017 | 367,200 |
| 2024/01/11 | 1,019 | 1,039 | 1,017 | 1,023 | 327,000 |
| 2024/01/10 | 1,022 | 1,030 | 1,011 | 1,016 | 270,500 |
| 2024/01/09 | 1,016 | 1,024 | 1,012 | 1,019 | 274,800 |
| 2024/01/05 | 1,014 | 1,019 | 1,007 | 1,018 | 277,400 |
| 2024/01/04 | 1,006 | 1,006 | 985 | 1,004 | 329,500 |
| 2023/12/29 | 1,000 | 1,012 | 998 | 1,002 | 450,000 |
| 2023/12/28 | 998 | 999 | 991 | 999 | 226,200 |
| 2023/12/27 | 985 | 1,000 | 984 | 999 | 285,900 |
| 2023/12/26 | 998 | 998 | 975 | 982 | 476,600 |
| 2023/12/25 | 995 | 996 | 983 | 986 | 291,300 |
| 2023/12/22 | 971 | 989 | 971 | 980 | 576,800 |
| 2023/12/21 | 980 | 984 | 967 | 967 | 638,000 |
| 2023/12/20 | 989 | 997 | 983 | 985 | 700,700 |
| 2023/12/19 | 1,018 | 1,023 | 1,001 | 1,004 | 543,800 |
| 2023/12/18 | 1,010 | 1,022 | 996 | 1,010 | 475,400 |
| 2023/12/15 | 1,024 | 1,038 | 1,020 | 1,029 | 631,700 |
| 2023/12/14 | 1,074 | 1,080 | 1,034 | 1,034 | 616,200 |
| 2023/12/13 | 1,078 | 1,091 | 1,071 | 1,078 | 342,700 |
| 2023/12/12 | 1,085 | 1,086 | 1,068 | 1,071 | 419,700 |
| 2023/12/11 | 1,114 | 1,117 | 1,080 | 1,086 | 564,600 |
| 2023/12/08 | 1,110 | 1,126 | 1,093 | 1,110 | 750,300 |
| 2023/12/07 | 1,094 | 1,123 | 1,094 | 1,120 | 639,000 |
| 2023/12/06 | 1,068 | 1,110 | 1,068 | 1,106 | 630,500 |
| 2023/12/05 | 1,063 | 1,074 | 1,059 | 1,062 | 310,100 |
| 2023/12/04 | 1,072 | 1,084 | 1,067 | 1,068 | 302,400 |
| 2023/12/01 | 1,067 | 1,076 | 1,057 | 1,071 | 323,200 |
| 2023/11/30 | 1,055 | 1,073 | 1,055 | 1,059 | 934,200 |
| 2023/11/29 | 1,084 | 1,093 | 1,054 | 1,060 | 580,500 |
| 2023/11/28 | 1,081 | 1,101 | 1,075 | 1,093 | 701,700 |
| 2023/11/27 | 1,089 | 1,090 | 1,066 | 1,076 | 821,000 |
| 2023/11/24 | 1,094 | 1,099 | 1,072 | 1,084 | 825,300 |
| 2023/11/22 | 1,083 | 1,099 | 1,082 | 1,086 | 299,500 |
| 2023/11/21 | 1,101 | 1,114 | 1,084 | 1,091 | 600,600 |
| 2023/11/20 | 1,118 | 1,144 | 1,112 | 1,114 | 552,400 |
| 2023/11/17 | 1,087 | 1,115 | 1,083 | 1,105 | 531,100 |
| 2023/11/16 | 1,099 | 1,115 | 1,081 | 1,091 | 583,300 |
| 2023/11/15 | 1,129 | 1,130 | 1,099 | 1,110 | 562,100 |
| 2023/11/14 | 1,120 | 1,120 | 1,088 | 1,102 | 531,800 |
| 2023/11/13 | 1,147 | 1,150 | 1,072 | 1,097 | 482,300 |
| 2023/11/10 | 1,149 | 1,166 | 1,147 | 1,160 | 349,200 |
| 2023/11/09 | 1,154 | 1,155 | 1,126 | 1,148 | 672,700 |
| 2023/11/08 | 1,213 | 1,213 | 1,132 | 1,154 | 766,600 |
| 2023/11/07 | 1,210 | 1,228 | 1,204 | 1,209 | 358,800 |
| 2023/11/06 | 1,243 | 1,250 | 1,209 | 1,210 | 543,900 |
| 2023/11/02 | 1,240 | 1,260 | 1,218 | 1,234 | 451,400 |
| 2023/11/01 | 1,215 | 1,246 | 1,211 | 1,239 | 705,900 |
| 2023/10/31 | 1,191 | 1,201 | 1,144 | 1,199 | 850,200 |
| 2023/10/30 | 1,161 | 1,192 | 1,158 | 1,160 | 719,800 |
| 2023/10/27 | 1,136 | 1,156 | 1,133 | 1,156 | 333,300 |
| 2023/10/26 | 1,157 | 1,162 | 1,121 | 1,133 | 356,000 |
| 2023/10/25 | 1,154 | 1,169 | 1,144 | 1,153 | 424,000 |
| 2023/10/24 | 1,149 | 1,161 | 1,127 | 1,151 | 434,900 |
| 2023/10/23 | 1,155 | 1,171 | 1,150 | 1,150 | 397,600 |
| 2023/10/20 | 1,168 | 1,184 | 1,149 | 1,155 | 499,400 |
| 2023/10/19 | 1,146 | 1,174 | 1,146 | 1,168 | 510,200 |
| 2023/10/18 | 1,145 | 1,166 | 1,145 | 1,161 | 452,700 |
| 2023/10/17 | 1,135 | 1,142 | 1,124 | 1,131 | 291,900 |
| 2023/10/16 | 1,101 | 1,131 | 1,099 | 1,126 | 315,600 |
| 2023/10/13 | 1,130 | 1,150 | 1,119 | 1,120 | 333,100 |
| 2023/10/12 | 1,128 | 1,145 | 1,126 | 1,138 | 260,800 |
| 2023/10/11 | 1,130 | 1,142 | 1,120 | 1,127 | 302,200 |
| 2023/10/10 | 1,119 | 1,134 | 1,110 | 1,134 | 596,200 |
| 2023/10/06 | 1,099 | 1,127 | 1,086 | 1,119 | 389,600 |
| 2023/10/05 | 1,077 | 1,110 | 1,071 | 1,099 | 554,800 |
| 2023/10/04 | 1,111 | 1,112 | 1,067 | 1,071 | 704,500 |
| 2023/10/03 | 1,134 | 1,135 | 1,112 | 1,118 | 344,000 |