5832 (株)ちゅうぎんフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,678 | 1,715.5 | 1,675 | 1,699.5 | 502,400 | 1,699.50 |
| 2025-05-21 | 1,690 | 1,725 | 1,682 | 1,698 | 341,500 | 1,698 |
| 2025-05-20 | 1,689.5 | 1,702 | 1,667 | 1,676.5 | 293,800 | 1,676.50 |
| 2025-05-19 | 1,630 | 1,687.5 | 1,616 | 1,684.5 | 271,700 | 1,684.50 |
| 2025-05-16 | 1,700 | 1,702 | 1,654.5 | 1,662.5 | 382,700 | 1,662.50 |
| 2025-05-15 | 1,656 | 1,722 | 1,647 | 1,712 | 753,600 | 1,712 |
| 2025-05-14 | 1,622 | 1,734 | 1,594 | 1,695 | 1,429,600 | 1,695 |
| 2025-05-13 | 1,641 | 1,670.5 | 1,598 | 1,598.5 | 547,400 | 1,598.50 |
| 2025-05-12 | 1,570 | 1,582.5 | 1,555.5 | 1,582 | 343,500 | 1,582 |
| 2025-05-09 | 1,530 | 1,566 | 1,522.5 | 1,560.5 | 401,700 | 1,560.50 |
| 2025-05-08 | 1,501 | 1,518.5 | 1,494 | 1,505 | 381,600 | 1,505 |
| 2025-05-07 | 1,490 | 1,513.5 | 1,470 | 1,512 | 504,600 | 1,512 |
| 2025-05-02 | 1,535.5 | 1,546.5 | 1,478 | 1,497 | 613,800 | 1,497 |
| 2025-05-01 | 1,587.5 | 1,595 | 1,546 | 1,551.5 | 369,400 | 1,551.50 |
| 2025-04-30 | 1,546 | 1,596.5 | 1,542.5 | 1,594.5 | 614,400 | 1,594.50 |
| 2025-04-28 | 1,539 | 1,563 | 1,539 | 1,545.5 | 309,700 | 1,545.50 |
| 2025-04-25 | 1,563.5 | 1,563.5 | 1,532 | 1,547 | 273,200 | 1,547 |
| 2025-04-24 | 1,551.5 | 1,561.5 | 1,530.5 | 1,541.5 | 258,800 | 1,541.50 |
| 2025-04-23 | 1,561 | 1,567 | 1,523 | 1,525 | 373,800 | 1,525 |
| 2025-04-22 | 1,471.5 | 1,494.5 | 1,462.5 | 1,494 | 188,700 | 1,494 |
| 2025-04-21 | 1,477 | 1,489 | 1,469.5 | 1,472 | 190,000 | 1,472 |
| 2025-04-18 | 1,471 | 1,493 | 1,466 | 1,489.5 | 193,200 | 1,489.50 |
| 2025-04-17 | 1,441.5 | 1,455 | 1,424 | 1,450 | 178,400 | 1,450 |
| 2025-04-16 | 1,475 | 1,475 | 1,418.5 | 1,427 | 220,800 | 1,427 |
| 2025-04-15 | 1,470.5 | 1,470.5 | 1,446 | 1,455 | 228,100 | 1,455 |
| 2025-04-14 | 1,425 | 1,459 | 1,408 | 1,447.5 | 231,400 | 1,447.50 |
| 2025-04-11 | 1,368 | 1,426 | 1,358.5 | 1,415 | 312,800 | 1,415 |
| 2025-04-10 | 1,487.5 | 1,487.5 | 1,443.5 | 1,458 | 556,900 | 1,458 |
| 2025-04-09 | 1,355.5 | 1,381 | 1,317 | 1,337.5 | 509,900 | 1,337.50 |
| 2025-04-08 | 1,330 | 1,425.5 | 1,330 | 1,412.5 | 525,700 | 1,412.50 |
| 2025-04-07 | 1,300 | 1,319.5 | 1,230 | 1,269.5 | 751,600 | 1,269.50 |
| 2025-04-04 | 1,430 | 1,430 | 1,363 | 1,399 | 654,000 | 1,399 |
| 2025-04-03 | 1,550 | 1,561 | 1,501 | 1,516.5 | 601,700 | 1,516.50 |
| 2025-04-02 | 1,644 | 1,655 | 1,608 | 1,624.5 | 333,700 | 1,624.50 |
| 2025-04-01 | 1,699.5 | 1,700 | 1,638 | 1,638 | 520,900 | 1,638 |
| 2025-03-31 | 1,676 | 1,699 | 1,637.5 | 1,670 | 737,900 | 1,670 |
| 2025-03-28 | 1,750 | 1,769 | 1,725 | 1,733.5 | 467,700 | 1,733.50 |
| 2025-03-27 | 1,733 | 1,788 | 1,722 | 1,778 | 587,500 | 1,778 |
| 2025-03-26 | 1,746.5 | 1,759 | 1,721 | 1,743.5 | 460,600 | 1,743.50 |
| 2025-03-25 | 1,744 | 1,757 | 1,729 | 1,746.5 | 336,900 | 1,746.50 |
| 2025-03-24 | 1,762 | 1,762 | 1,729 | 1,745.5 | 325,100 | 1,745.50 |
| 2025-03-21 | 1,717 | 1,762.5 | 1,705.5 | 1,762 | 667,000 | 1,762 |
| 2025-03-19 | 1,709.5 | 1,725 | 1,688 | 1,700 | 352,400 | 1,700 |
| 2025-03-18 | 1,692.5 | 1,741 | 1,690 | 1,730 | 525,800 | 1,730 |
| 2025-03-17 | 1,674 | 1,683.5 | 1,662 | 1,674 | 290,700 | 1,674 |
| 2025-03-14 | 1,632 | 1,664.5 | 1,627.5 | 1,655 | 395,900 | 1,655 |
| 2025-03-13 | 1,630 | 1,647 | 1,627 | 1,632.5 | 219,800 | 1,632.50 |
| 2025-03-12 | 1,580 | 1,637.5 | 1,580 | 1,616 | 420,700 | 1,616 |
| 2025-03-11 | 1,573 | 1,581.5 | 1,533 | 1,562 | 467,900 | 1,562 |
| 2025-03-10 | 1,652 | 1,660 | 1,610 | 1,610 | 278,500 | 1,610 |
| 2025-03-07 | 1,632 | 1,646.5 | 1,610 | 1,642.5 | 293,400 | 1,642.50 |
| 2025-03-06 | 1,627.5 | 1,655.5 | 1,627 | 1,655.5 | 273,400 | 1,655.50 |
| 2025-03-05 | 1,599 | 1,618.5 | 1,593 | 1,604 | 272,200 | 1,604 |
| 2025-03-04 | 1,609 | 1,628.5 | 1,582.5 | 1,595.5 | 241,600 | 1,595.50 |
| 2025-03-03 | 1,611 | 1,619.5 | 1,582 | 1,605 | 283,200 | 1,605 |
| 2025-02-28 | 1,612 | 1,613.5 | 1,585 | 1,590.5 | 391,900 | 1,590.50 |
| 2025-02-27 | 1,616 | 1,619 | 1,597.5 | 1,615 | 212,900 | 1,615 |
| 2025-02-26 | 1,612 | 1,629 | 1,597 | 1,610 | 256,200 | 1,610 |
| 2025-02-25 | 1,604.5 | 1,631.5 | 1,588 | 1,620 | 417,100 | 1,620 |
| 2025-02-21 | 1,560.5 | 1,641 | 1,557.5 | 1,635.5 | 495,700 | 1,635.50 |
| 2025-02-20 | 1,585.5 | 1,605.5 | 1,546.5 | 1,574 | 332,200 | 1,574 |
| 2025-02-19 | 1,644 | 1,652 | 1,598 | 1,599 | 353,800 | 1,599 |
| 2025-02-18 | 1,625.5 | 1,645 | 1,604.5 | 1,630 | 288,100 | 1,630 |
| 2025-02-17 | 1,600 | 1,627.5 | 1,600 | 1,612.5 | 306,900 | 1,612.50 |
| 2025-02-14 | 1,582.5 | 1,600 | 1,575.5 | 1,597.5 | 197,100 | 1,597.50 |
| 2025-02-13 | 1,602.5 | 1,622.5 | 1,586 | 1,587 | 510,800 | 1,587 |
| 2025-02-12 | 1,559 | 1,590 | 1,542.5 | 1,587 | 472,300 | 1,587 |
| 2025-02-10 | 1,575 | 1,575 | 1,534 | 1,534 | 271,800 | 1,534 |
| 2025-02-07 | 1,546.5 | 1,573 | 1,526.5 | 1,564 | 412,400 | 1,564 |
| 2025-02-06 | 1,585.5 | 1,585.5 | 1,545 | 1,545 | 508,200 | 1,545 |
| 2025-02-05 | 1,565 | 1,595 | 1,530 | 1,582.5 | 766,900 | 1,582.50 |
| 2025-02-04 | 1,682 | 1,694.5 | 1,529 | 1,541 | 943,900 | 1,541 |
| 2025-02-03 | 1,690 | 1,690 | 1,623 | 1,645 | 629,200 | 1,645 |
| 2025-01-31 | 1,725 | 1,725 | 1,693.5 | 1,711.5 | 277,300 | 1,711.50 |
| 2025-01-30 | 1,669 | 1,705.5 | 1,662 | 1,699.5 | 353,800 | 1,699.50 |
| 2025-01-29 | 1,685 | 1,687 | 1,662 | 1,674.5 | 212,500 | 1,674.50 |
| 2025-01-28 | 1,641 | 1,679.5 | 1,635 | 1,671 | 318,500 | 1,671 |
| 2025-01-27 | 1,628 | 1,668.5 | 1,623.5 | 1,640 | 364,200 | 1,640 |
| 2025-01-24 | 1,625 | 1,625 | 1,578 | 1,613.5 | 294,700 | 1,613.50 |
| 2025-01-23 | 1,600 | 1,602 | 1,584.5 | 1,595 | 412,000 | 1,595 |
| 2025-01-22 | 1,625 | 1,628 | 1,595 | 1,595 | 278,500 | 1,595 |
| 2025-01-21 | 1,645.5 | 1,650 | 1,612 | 1,620 | 166,200 | 1,620 |
| 2025-01-20 | 1,619.5 | 1,637 | 1,616.5 | 1,631.5 | 187,800 | 1,631.50 |
| 2025-01-17 | 1,610 | 1,624 | 1,584 | 1,609.5 | 272,200 | 1,609.50 |
| 2025-01-16 | 1,607 | 1,640 | 1,603 | 1,625 | 376,000 | 1,625 |
| 2025-01-15 | 1,574 | 1,602 | 1,572 | 1,597 | 208,600 | 1,597 |
| 2025-01-14 | 1,603 | 1,607 | 1,564.5 | 1,569 | 279,000 | 1,569 |
| 2025-01-10 | 1,602.5 | 1,614 | 1,583.5 | 1,590.5 | 296,200 | 1,590.50 |
| 2025-01-09 | 1,648 | 1,648 | 1,606.5 | 1,609.5 | 279,000 | 1,609.50 |
| 2025-01-08 | 1,632 | 1,662 | 1,628 | 1,653.5 | 327,000 | 1,653.50 |
| 2025-01-07 | 1,639 | 1,641 | 1,616.5 | 1,632.5 | 267,100 | 1,632.50 |
| 2025-01-06 | 1,649 | 1,654 | 1,609.5 | 1,633.5 | 244,600 | 1,633.50 |
分割・併合履歴 ： なし