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
2026/06/30 3,096 3,127 3,078 3,079 323,500
2026/06/29 3,125 3,149 3,067 3,102 399,900
2026/06/26 3,091 3,106 3,064 3,090 266,700
2026/06/25 3,090 3,090 3,038 3,068 250,100
2026/06/24 3,099 3,121 3,032 3,048 228,400
2026/06/23 3,098 3,128 3,079 3,081 251,500
2026/06/22 3,001 3,109 2,995 3,097 249,300
2026/06/19 3,131 3,151 3,035 3,037 830,800
2026/06/18 3,126 3,166 3,107 3,142 237,400
2026/06/17 3,182 3,226 3,081 3,086 335,000
2026/06/16 3,100 3,143 3,040 3,120 311,500
2026/06/15 3,150 3,216 3,133 3,153 335,800
2026/06/12 3,107 3,131 3,080 3,099 462,700
2026/06/11 3,068 3,080 2,992 3,050 261,000
2026/06/10 3,075 3,143 3,060 3,069 373,900
2026/06/09 2,989 3,086 2,980 3,060 394,000
2026/06/08 2,932 2,973 2,899 2,973 365,700
2026/06/05 3,000 3,039 2,971 2,979 256,900
2026/06/04 2,898 2,996 2,856 2,951 268,500
2026/06/03 2,933 2,959 2,880 2,907 361,700
2026/06/02 2,871 2,925 2,812 2,913 307,400
2026/06/01 2,965 2,972 2,900 2,911 470,100
2026/05/29 3,009 3,064 2,988 2,988 549,500
2026/05/28 3,040 3,045 2,972 3,014 436,600
2026/05/27 3,081 3,117 3,047 3,048 349,400
2026/05/26 3,080 3,117 3,037 3,110 277,700
2026/05/25 3,103 3,119 3,046 3,103 290,700
2026/05/22 3,187 3,187 3,103 3,103 280,200
2026/05/21 3,147 3,192 3,136 3,160 341,500
2026/05/20 3,129 3,149 3,036 3,087 409,100
2026/05/19 3,067 3,154 3,065 3,082 516,100
2026/05/18 3,025 3,029 2,978 3,006 386,800
2026/05/15 2,996 3,076 2,991 3,033 479,000
2026/05/14 2,961 3,006 2,937 2,996 407,600
2026/05/13 2,925 2,977 2,910 2,967 455,400
2026/05/12 2,915 2,945 2,900 2,926 439,300
2026/05/11 2,871 2,937 2,862 2,924 477,100
2026/05/08 2,873 2,890 2,825 2,871 796,800
2026/05/07 2,938 2,974 2,868 2,947 1,067,000
2026/05/01 2,933 2,997 2,828 2,846 1,705,200
2026/04/30 2,953 2,963 2,884 2,927 480,500
2026/04/28 2,841 3,016 2,823 3,016 534,400
2026/04/27 2,762 2,823 2,728 2,810 275,600
2026/04/24 2,848 2,848 2,759 2,795 336,100
2026/04/23 2,809 2,842 2,792 2,835 372,200
2026/04/22 2,915 2,920 2,830 2,844 428,600
2026/04/21 2,957 2,968 2,886 2,897 372,200
2026/04/20 3,037 3,038 2,957 2,964 278,200
2026/04/17 3,025 3,047 2,983 3,009 421,100
2026/04/16 3,088 3,090 3,030 3,030 226,800
2026/04/15 3,091 3,112 3,042 3,047 236,600
2026/04/14 3,096 3,097 3,044 3,054 255,600
2026/04/13 3,075 3,101 3,037 3,073 239,000
2026/04/10 3,098 3,146 3,081 3,086 264,400
2026/04/09 3,104 3,126 3,058 3,067 315,600
2026/04/08 3,141 3,156 3,073 3,101 426,500
2026/04/07 3,001 3,053 2,996 3,007 327,800
2026/04/06 3,004 3,033 2,984 3,001 187,400
2026/04/03 3,042 3,045 2,968 2,985 387,200
2026/03/27 2,874 2,947 2,872 2,922 599,800
2026/03/26 2,925 2,939 2,841 2,893 290,200
2026/03/25 2,929 2,947 2,909 2,925 434,500
2026/03/24 2,835 2,858 2,798 2,836 320,300
2026/03/23 2,718 2,758 2,681 2,735 484,700
2026/03/19 2,842 2,883 2,818 2,829 377,400
2026/03/18 2,845 2,925 2,841 2,914 355,300
2026/03/17 2,830 2,865 2,795 2,811 303,200
2026/03/16 2,805 2,830 2,776 2,792 373,000
2026/03/13 2,756 2,842 2,752 2,833 569,600
2026/03/12 2,877 2,881 2,773 2,802 631,400
2026/03/11 2,976 3,014 2,939 2,940 293,800
2026/03/10 2,875 2,969 2,869 2,951 442,500
2026/03/09 2,728 2,837 2,728 2,811 567,800
2026/03/06 2,887 2,968 2,868 2,956 452,700
2026/03/05 2,930 3,011 2,913 2,955 619,600
2026/03/04 2,940 2,950 2,734 2,794 808,400
2026/03/03 3,030 3,105 3,008 3,010 549,200
2026/03/02 3,054 3,092 3,010 3,067 625,000
2026/02/27 3,174 3,219 3,138 3,212 646,700
2026/02/26 3,168 3,193 3,125 3,162 449,800
2026/02/25 3,216 3,230 3,104 3,108 589,200
2026/02/24 3,338 3,338 3,191 3,214 558,200
2026/02/20 3,370 3,383 3,341 3,348 308,000
2026/02/19 3,330 3,413 3,323 3,413 372,800
2026/02/18 3,311 3,339 3,285 3,309 279,300
2026/02/17 3,330 3,374 3,253 3,257 486,400
2026/02/16 3,420 3,425 3,302 3,330 618,600
2026/02/13 3,450 3,485 3,380 3,428 518,400
2026/02/12 3,382 3,481 3,350 3,455 521,000
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

このページの先頭へ