日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/10 3,329 3,407 3,320 3,390 478,700
2026/02/09 3,322 3,329 3,277 3,314 526,600
2026/02/06 3,047 3,215 3,031 3,213 756,400
2026/02/05 3,050 3,107 3,032 3,086 484,600
2026/02/04 2,900 3,071 2,897 3,030 700,200
2026/02/03 2,811 2,895 2,778 2,891 412,900
2026/02/02 2,825 2,828 2,729 2,729 319,900
2026/01/30 2,799 2,809 2,758 2,789 439,600
2026/01/29 2,710 2,774 2,701 2,764 283,700
2026/01/28 2,708 2,730 2,693 2,714 314,900
2026/01/27 2,678 2,724 2,665 2,716 334,900
2026/01/26 2,705 2,743 2,690 2,712 376,700
2026/01/23 2,755 2,808 2,752 2,805 299,600
2026/01/22 2,726 2,765 2,717 2,750 263,200
2026/01/21 2,665 2,705 2,636 2,695 301,600
2026/01/20 2,734 2,745 2,711 2,727 256,600
2026/01/19 2,754 2,763 2,719 2,751 306,900
2026/01/16 2,725 2,778 2,719 2,764 252,500
2026/01/15 2,656 2,729 2,655 2,728 301,600
2026/01/14 2,660 2,666 2,624 2,654 520,600
2026/01/13 2,700 2,704 2,653 2,663 307,700
2026/01/09 2,608 2,627 2,580 2,621 270,600
2026/01/08 2,599 2,611 2,570 2,571 237,600
2026/01/07 2,553 2,615 2,547 2,608 513,700
2026/01/06 2,548 2,573 2,546 2,550 315,300
2026/01/05 2,486 2,548 2,480 2,522 483,900
2025/12/30 2,457 2,504 2,448 2,471 310,200
2025/12/29 2,450 2,462 2,437 2,458 242,400
2025/12/26 2,477 2,486 2,430 2,448 270,600
2025/12/25 2,485 2,485 2,440 2,448 249,500
2025/12/24 2,476 2,489 2,428 2,443 254,200
2025/12/23 2,477 2,511 2,456 2,473 384,700
2025/12/22 2,495 2,516 2,482 2,482 469,300
2025/12/19 2,434 2,480 2,434 2,463 494,800
2025/12/18 2,430 2,455 2,381 2,427 589,000
2025/12/17 2,350 2,368 2,320 2,345 254,300
2025/12/16 2,401 2,415 2,345 2,350 296,500
2025/12/15 2,373 2,428 2,366 2,422 338,500
2025/12/12 2,338 2,383 2,326 2,365 369,800
2025/12/11 2,362 2,371 2,300 2,300 252,700
2025/12/10 2,331 2,354 2,318 2,342 299,000
2025/12/09 2,329 2,341 2,321 2,329 218,900
2025/12/08 2,314 2,320 2,292 2,315 185,400
2025/12/05 2,316 2,328 2,295 2,306 252,700
2025/12/04 2,258 2,338 2,252 2,330 468,700
2025/12/03 2,310 2,315 2,249 2,258 377,000
2025/12/02 2,356 2,375 2,305 2,316 477,200
2025/12/01 2,362 2,391 2,342 2,343 266,000
2025/11/28 2,312 2,347 2,308 2,333 242,700
2025/11/27 2,290 2,320 2,289 2,312 271,300
2025/11/26 2,286 2,289 2,261 2,271 321,300
2025/11/25 2,242 2,263 2,213 2,236 248,600
2025/11/21 2,187 2,241 2,180 2,229 345,700
2025/11/20 2,198 2,200 2,172 2,187 454,200
2025/11/19 2,167 2,189 2,140 2,150 569,600
2025/11/18 2,187 2,193 2,118 2,132 438,300
2025/11/17 2,206 2,229 2,192 2,212 413,500
2025/11/14 2,200 2,256 2,189 2,222 434,800
2025/11/13 2,252 2,278 2,243 2,250 210,700
2025/11/12 2,228 2,262 2,220 2,242 222,500
2025/11/11 2,245 2,249 2,203 2,214 175,500
2025/11/10 2,198 2,231 2,175 2,231 349,900
2025/11/07 2,193 2,213 2,166 2,172 317,700
2025/11/06 2,171 2,232 2,160 2,228 315,700
2025/11/05 2,145 2,180 2,104 2,172 379,100
2025/11/04 2,138 2,189 2,126 2,167 256,000
2025/10/31 2,169 2,177 2,138 2,150 292,300
2025/10/30 2,122 2,155 2,116 2,155 318,800
2025/10/29 2,132 2,142 2,109 2,112 158,200
2025/10/28 2,165 2,180 2,134 2,141 315,100
2025/10/27 2,149 2,183 2,139 2,169 256,400
2025/10/24 2,146 2,146 2,113 2,118 194,900
2025/10/23 2,124 2,147 2,122 2,138 171,300
2025/10/22 2,115 2,148 2,115 2,134 250,400
2025/10/21 2,135 2,144 2,114 2,126 132,300
2025/10/20 2,100 2,131 2,078 2,128 153,300
2025/10/17 2,065 2,080 2,052 2,064 176,400
2025/10/16 2,087 2,112 2,084 2,109 171,300
2025/10/15 2,065 2,088 2,059 2,080 205,100
2025/10/14 2,051 2,077 2,025 2,043 314,200
2025/10/10 2,147 2,147 2,097 2,100 366,800
2025/10/09 2,157 2,180 2,144 2,180 251,000
2025/10/08 2,147 2,177 2,142 2,156 225,600
2025/10/07 2,169 2,170 2,125 2,125 253,700
2025/10/06 2,150 2,168 2,108 2,155 472,700
2025/10/03 2,123 2,158 2,123 2,156 238,000
2025/10/02 2,120 2,141 2,100 2,130 375,400
2025/10/01 2,150 2,156 2,104 2,124 325,300
2025/09/30 2,151 2,202 2,129 2,182 379,000
2025/09/29 2,206 2,206 2,159 2,163 339,100
2025/09/26 2,168 2,250 2,168 2,247 443,600
2025/09/25 2,146 2,169 2,142 2,168 443,400
2025/09/24 2,160 2,170 2,136 2,146 334,600
2025/09/22 2,130 2,152 2,123 2,146 243,700
2025/09/19 2,122 2,144 2,099 2,134 544,500
2025/09/18 2,137 2,138 2,107 2,118 168,800
2025/09/17 2,139 2,144 2,101 2,117 187,200
2025/09/16 2,154 2,162 2,142 2,149 164,300
2025/09/12 2,150 2,163 2,135 2,152 374,300
2025/09/11 2,157 2,162 2,127 2,140 152,900
2025/09/10 2,120 2,160 2,119 2,158 199,500
2025/09/09 2,134 2,141 2,100 2,109 197,700
2025/09/08 2,116 2,128 2,098 2,125 277,300
2025/09/05 2,140 2,144 2,107 2,114 276,900
2025/09/04 2,096 2,120 2,086 2,120 150,200
2025/09/03 2,143 2,144 2,070 2,087 377,700
2025/09/02 2,128 2,158 2,112 2,142 240,000
2025/09/01 2,105 2,146 2,101 2,122 204,600
2025/08/29 2,117 2,131 2,105 2,118 226,800
2025/08/28 2,090 2,123 2,085 2,119 268,600
2025/08/27 2,096 2,100 2,081 2,095 271,300
2025/08/26 2,119 2,138 2,082 2,096 400,600
2025/08/25 2,150 2,155 2,117 2,134 267,200
2025/08/22 2,092 2,138 2,078 2,129 225,800
2025/08/21 2,075 2,087 2,062 2,078 151,000
2025/08/20 2,068 2,087 2,047 2,075 387,900
2025/08/19 2,109 2,109 2,067 2,067 249,400
2025/08/18 2,114 2,124 2,086 2,096 373,100
2025/08/15 2,100 2,119 2,093 2,115 330,300
2025/08/14 2,070 2,083 2,054 2,079 296,900
2025/08/13 2,075 2,112 2,063 2,088 374,400
2025/08/12 2,099 2,110 2,072 2,078 305,800
2025/08/08 2,069 2,087 2,046 2,066 316,800
2025/08/07 2,021 2,072 2,021 2,062 294,700
2025/08/06 2,002 2,022 1,995 2,021 244,600
2025/08/05 1,980 2,010 1,963 2,002 333,700
2025/08/04 1,943 1,970 1,924 1,970 405,200
2025/08/01 1,980 2,010 1,955 1,990 393,200
2025/07/31 1,965 1,982 1,939 1,969 605,700
2025/07/30 1,915 1,950 1,857 1,927 566,900
2025/07/29 1,905 1,925 1,890 1,919 303,300
2025/07/28 1,975 1,975 1,896 1,902 362,200
2025/07/25 1,974 1,990 1,961 1,986 438,100
2025/07/24 1,940 1,975 1,938 1,967 371,200
2025/07/23 1,910 1,940 1,880 1,915 494,300
2025/07/22 1,859 1,888 1,852 1,881 296,700
2025/07/18 1,865 1,874 1,849 1,859 195,300
2025/07/17 1,827 1,862 1,826 1,859 242,700
2025/07/16 1,823 1,843 1,821 1,836 264,100
2025/07/15 1,844 1,864 1,830 1,831 228,800
2025/07/14 1,845 1,865 1,822 1,844 359,300
2025/07/11 1,810 1,855 1,807 1,840 442,600
2025/07/10 1,779 1,805 1,779 1,798 392,800
2025/07/09 1,769 1,798 1,756 1,794 538,700
2025/07/08 1,751 1,766 1,743 1,759 358,100
2025/07/07 1,756 1,765 1,740 1,750 211,600
2025/07/04 1,757 1,774 1,748 1,767 202,900
2025/07/03 1,733 1,757 1,728 1,755 250,000
2025/07/02 1,748 1,768 1,733 1,753 439,400
2025/07/01 1,727 1,753 1,704 1,744 448,200
2025/06/30 1,762 1,766 1,746 1,747 290,500
2025/06/27 1,735 1,761 1,735 1,745 303,300
2025/06/26 1,740 1,753 1,734 1,746 321,000
2025/06/25 1,750 1,750 1,727 1,744 234,500
2025/06/24 1,752 1,774 1,735 1,741 301,600
2025/06/23 1,730 1,740 1,708 1,731 221,600
2025/06/20 1,741 1,753 1,733 1,734 705,600
2025/06/19 1,760 1,762 1,741 1,748 333,000
2025/06/18 1,750 1,759 1,738 1,757 258,200
2025/06/17 1,750 1,756 1,740 1,751 214,200
2025/06/16 1,749 1,760 1,735 1,748 207,800
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

このページの先頭へ