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 |
---|---|---|---|---|---|
2022/12/30 | 954 | 962 | 947 | 956 | 487,500 |
2022/12/29 | 963 | 969 | 944 | 948 | 370,600 |
2022/12/28 | 972 | 984 | 945 | 963 | 566,200 |
2022/12/27 | 967 | 977 | 964 | 977 | 311,300 |
2022/12/26 | 967 | 971 | 951 | 954 | 342,200 |
2022/12/23 | 953 | 965 | 943 | 963 | 664,000 |
2022/12/22 | 956 | 959 | 937 | 954 | 782,400 |
2022/12/21 | 979 | 996 | 940 | 942 | 949,400 |
2022/12/20 | 946 | 978 | 931 | 964 | 687,900 |
2022/12/19 | 930 | 945 | 930 | 940 | 363,500 |
2022/12/16 | 947 | 958 | 939 | 939 | 754,800 |
2022/12/15 | 936 | 946 | 936 | 943 | 240,600 |
2022/12/14 | 935 | 943 | 928 | 935 | 339,800 |
2022/12/13 | 940 | 940 | 921 | 930 | 354,100 |
2022/12/12 | 940 | 942 | 931 | 933 | 240,800 |
2022/12/09 | 936 | 942 | 932 | 933 | 310,700 |
2022/12/08 | 949 | 949 | 927 | 940 | 357,700 |
2022/12/07 | 941 | 953 | 937 | 949 | 540,500 |
2022/12/06 | 921 | 933 | 921 | 929 | 254,400 |
2022/12/05 | 939 | 939 | 919 | 925 | 378,100 |
2022/12/02 | 941 | 944 | 924 | 940 | 422,200 |
2022/12/01 | 966 | 968 | 944 | 947 | 312,300 |
2022/11/30 | 960 | 973 | 958 | 968 | 733,500 |
2022/11/29 | 953 | 972 | 947 | 967 | 409,500 |
2022/11/28 | 990 | 990 | 955 | 962 | 437,400 |
2022/11/25 | 966 | 986 | 957 | 982 | 594,200 |
2022/11/24 | 941 | 968 | 940 | 960 | 539,800 |
2022/11/22 | 918 | 934 | 914 | 931 | 328,900 |
2022/11/21 | 897 | 914 | 897 | 913 | 274,100 |
2022/11/18 | 907 | 913 | 895 | 897 | 395,600 |
2022/11/17 | 898 | 910 | 898 | 905 | 208,500 |
2022/11/16 | 896 | 907 | 887 | 904 | 307,100 |
2022/11/15 | 886 | 910 | 886 | 901 | 222,300 |
2022/11/14 | 890 | 902 | 878 | 889 | 455,800 |
2022/11/11 | 899 | 899 | 878 | 881 | 398,700 |
2022/11/10 | 884 | 888 | 878 | 887 | 187,900 |
2022/11/09 | 892 | 895 | 881 | 889 | 229,000 |
2022/11/08 | 880 | 887 | 873 | 882 | 276,100 |
2022/11/07 | 878 | 881 | 869 | 873 | 268,000 |
2022/11/04 | 871 | 882 | 868 | 868 | 396,500 |
2022/11/02 | 872 | 886 | 871 | 882 | 432,800 |
2022/11/01 | 883 | 891 | 876 | 877 | 213,400 |
2022/10/31 | 882 | 900 | 881 | 896 | 298,600 |
2022/10/28 | 886 | 902 | 875 | 877 | 999,000 |
2022/10/27 | 901 | 901 | 882 | 888 | 344,600 |
2022/10/26 | 910 | 917 | 906 | 910 | 309,500 |
2022/10/25 | 900 | 908 | 895 | 900 | 311,800 |
2022/10/24 | 898 | 900 | 886 | 890 | 250,700 |
2022/10/21 | 885 | 896 | 885 | 892 | 155,900 |
2022/10/20 | 888 | 897 | 885 | 894 | 173,400 |
2022/10/19 | 892 | 900 | 888 | 895 | 119,100 |
2022/10/18 | 893 | 900 | 889 | 895 | 188,900 |
2022/10/17 | 888 | 900 | 880 | 884 | 230,100 |
2022/10/14 | 900 | 903 | 881 | 884 | 342,500 |
2022/10/13 | 885 | 896 | 871 | 871 | 354,600 |
2022/10/12 | 910 | 910 | 890 | 890 | 172,400 |
2022/10/11 | 901 | 911 | 896 | 904 | 256,600 |
2022/10/07 | 884 | 898 | 875 | 895 | 402,100 |
2022/10/06 | 906 | 915 | 890 | 891 | 619,800 |
2022/10/05 | 910 | 913 | 896 | 908 | 538,300 |
2022/10/04 | 900 | 925 | 900 | 911 | 596,200 |
2022/10/03 | 884 | 928 | 883 | 913 | 228,400 |