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 |