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
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
2023/10/02 1,127 1,161 1,127 1,139 535,100
2023/09/29 1,157 1,160 1,109 1,117 390,100
2023/09/28 1,155 1,178 1,146 1,152 439,000
2023/09/27 1,156 1,166 1,142 1,166 390,900
2023/09/26 1,150 1,177 1,150 1,169 361,100
2023/09/25 1,172 1,172 1,148 1,153 464,100
2023/09/22 1,149 1,180 1,140 1,172 447,600
2023/09/21 1,151 1,171 1,151 1,157 352,900
2023/09/20 1,170 1,174 1,148 1,151 501,000
2023/09/19 1,150 1,166 1,133 1,166 523,400
2023/09/15 1,158 1,181 1,148 1,150 903,500
2023/09/14 1,147 1,162 1,141 1,153 515,100
2023/09/13 1,132 1,146 1,129 1,140 506,000
2023/09/12 1,123 1,134 1,105 1,131 592,600
2023/09/11 1,077 1,128 1,066 1,126 869,900
2023/09/08 1,070 1,080 1,059 1,060 745,600
2023/09/07 1,060 1,081 1,060 1,076 603,700
2023/09/06 1,034 1,070 1,034 1,067 583,100
2023/09/05 1,030 1,047 1,022 1,033 511,600
2023/09/04 982 1,024 980 1,024 772,700
2023/09/01 971 979 970 977 493,500
2023/08/31 968 973 962 968 372,600
2023/08/30 964 972 963 971 628,200
2023/08/29 958 966 953 958 339,000
2023/08/28 950 959 950 958 357,700
2023/08/25 940 947 937 945 279,100
2023/08/24 927 947 927 945 333,200
2023/08/23 927 930 922 930 170,200
2023/08/22 925 936 919 935 270,900
2023/08/21 910 926 909 920 347,100
2023/08/18 912 917 905 907 341,200
2023/08/17 892 907 889 907 360,500
2023/08/16 903 904 895 895 440,800
2023/08/15 915 915 907 913 268,500
2023/08/14 929 930 910 913 332,100
2023/08/10 920 921 908 918 311,800
2023/08/09 930 930 912 915 244,100
2023/08/08 931 937 926 928 344,600
2023/08/07 913 921 906 920 598,600
2023/08/04 914 923 910 915 564,200
2023/08/03 917 917 904 906 449,300
2023/08/02 923 929 915 917 428,200
2023/08/01 947 948 934 935 425,400
2023/07/31 943 955 936 955 740,200
2023/07/28 909 928 905 927 731,200
2023/07/27 898 909 897 906 484,800
2023/07/26 892 899 884 897 519,900
2023/07/25 895 900 888 896 513,100
2023/07/24 885 891 880 885 363,100
2023/07/21 886 888 876 882 280,700
2023/07/20 890 893 883 883 196,800
2023/07/19 892 892 883 887 278,400
2023/07/18 876 892 874 882 349,500
2023/07/14 885 887 875 876 291,800
2023/07/13 880 885 876 878 313,700
2023/07/12 881 883 872 880 240,300
2023/07/11 879 884 876 878 209,700
2023/07/10 889 894 875 876 367,400
2023/07/07 870 886 865 879 381,700
2023/07/06 880 881 872 872 268,500
2023/07/05 892 894 878 880 346,500
2023/07/04 883 896 881 896 576,200
2023/07/03 865 876 865 875 323,000
2023/06/30 866 867 860 865 403,900
2023/06/29 871 872 858 862 305,200
2023/06/28 864 871 862 870 487,400
2023/06/27 863 866 856 860 276,900
2023/06/26 862 866 856 861 375,400
2023/06/23 865 869 857 861 533,800
2023/06/22 863 871 861 865 517,900
2023/06/21 861 866 860 862 355,000
2023/06/20 872 873 861 864 579,700
2023/06/19 862 867 860 867 444,600
2023/06/16 862 864 854 861 878,500
2023/06/15 860 866 856 860 487,500
2023/06/14 868 871 864 867 461,000
2023/06/13 857 864 857 857 378,200
2023/06/12 858 864 854 858 223,800
2023/06/09 849 857 847 855 598,100
2023/06/08 863 867 845 847 466,500
2023/06/07 865 868 850 850 724,600
2023/06/06 865 866 858 865 383,400
2023/06/05 882 885 865 874 612,700
2023/06/02 864 874 863 874 334,100
2023/06/01 852 861 849 859 361,300
2023/05/31 856 867 854 855 701,900
2023/05/30 869 870 862 862 280,400
2023/05/29 871 875 869 871 187,600
2023/05/26 873 874 865 865 353,400
2023/05/25 877 881 871 876 323,200
2023/05/24 884 890 879 879 258,500
2023/05/23 889 890 878 880 391,800
2023/05/22 892 897 881 881 459,100
2023/05/19 910 911 898 899 357,300
2023/05/18 916 917 905 909 395,800
2023/05/17 905 911 901 906 411,800
2023/05/16 911 913 900 904 606,600
2023/05/15 900 909 895 904 548,400
2023/05/12 890 898 883 896 579,700
2023/05/11 895 901 895 897 162,600
2023/05/10 908 911 901 903 214,300
2023/05/09 896 907 890 904 349,800
2023/05/08 897 903 894 894 272,300
2023/05/02 920 920 904 905 180,800
2023/05/01 919 921 907 917 294,600
2023/04/28 907 922 903 909 454,100
2023/04/27 895 898 890 896 265,300
2023/04/26 910 910 894 895 245,100
2023/04/25 918 926 916 919 255,800
2023/04/24 919 922 909 910 254,900
2023/04/21 930 932 918 919 296,200
2023/04/20 915 930 914 928 251,500
2023/04/19 915 917 905 916 221,400
2023/04/18 910 925 909 918 302,700
2023/04/17 901 907 900 906 234,800
2023/04/14 905 908 897 901 367,500
2023/04/13 899 904 896 904 316,000
2023/04/12 900 909 900 901 238,100
2023/04/11 913 914 900 901 299,700
2023/04/10 900 910 900 909 210,500
2023/04/07 891 900 891 897 235,700
2023/04/06 885 894 880 886 430,300
2023/04/05 902 905 890 890 296,900
2023/04/04 909 915 905 912 299,500
2023/04/03 900 912 896 910 507,400
2023/03/31 892 898 885 889 393,900
2023/03/30 886 888 874 886 448,000
2023/03/29 889 897 886 896 421,200
2023/03/28 893 894 872 881 453,700
2023/03/27 892 892 878 880 314,100
2023/03/24 870 885 868 883 439,900
2023/03/23 879 884 873 879 319,100
2023/03/22 900 906 893 894 689,300
2023/03/20 876 894 874 877 465,400
2023/03/17 898 898 877 887 721,600
2023/03/16 888 888 867 880 846,800
2023/03/15 900 912 895 907 928,200
2023/03/14 900 907 874 883 1,590,300
2023/03/13 942 943 916 928 910,200
2023/03/10 978 984 957 957 964,800
2023/03/09 971 997 971 993 401,900
2023/03/08 965 970 957 968 269,800
2023/03/07 956 967 954 966 337,200
2023/03/06 961 964 951 951 643,400
2023/03/03 960 970 957 967 412,300
2023/03/02 972 978 954 956 347,700
2023/03/01 957 975 954 967 526,800
2023/02/28 967 968 950 955 578,300
2023/02/27 962 971 957 969 401,400
2023/02/24 977 980 960 961 524,900
2023/02/22 978 986 969 970 637,400
2023/02/21 966 981 962 978 335,600
2023/02/20 963 971 960 966 281,000
2023/02/17 966 972 959 960 315,000
2023/02/16 980 982 964 968 352,900
2023/02/15 975 980 970 977 253,200
2023/02/14 968 976 963 975 399,200
2023/02/13 948 966 948 961 477,400
2023/02/10 937 958 937 954 916,300
2023/02/09 936 937 924 935 410,000
2023/02/08 928 938 921 937 400,600
2023/02/07 918 930 918 928 545,000
2023/02/06 920 924 911 918 353,100
2023/02/03 920 921 907 919 503,000
2023/02/02 938 940 928 929 342,700
2023/02/01 951 956 935 935 278,700
2023/01/31 959 964 941 943 443,800
2023/01/30 951 961 945 957 571,600
2023/01/27 947 960 941 958 652,600
2023/01/26 948 948 937 944 424,000
2023/01/25 952 958 940 944 558,600
2023/01/24 940 962 936 958 521,000
2023/01/23 950 956 936 939 648,500
2023/01/20 936 942 930 941 548,500
2023/01/19 946 952 931 935 361,200
2023/01/18 945 953 922 951 1,102,400
2023/01/17 954 957 939 944 393,900
2023/01/16 980 986 953 959 473,400
2023/01/13 954 1,003 949 993 1,127,500
2023/01/12 931 954 924 946 684,300
2023/01/11 926 930 922 928 340,400
2023/01/10 935 951 928 929 411,600
2023/01/06 934 944 928 935 596,800
2023/01/05 947 952 933 934 401,400
2023/01/04 964 964 941 962 590,100

このページの先頭へ