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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,310 | 1,312.5 | 1,292.5 | 1,296.5 | 185,900 | 1,296.50 |
| 2024-05-01 | 1,316 | 1,319.5 | 1,298.5 | 1,312 | 221,500 | 1,312 |
| 2024-04-30 | 1,316 | 1,328.5 | 1,305.5 | 1,328 | 377,000 | 1,328 |
| 2024-04-26 | 1,293.5 | 1,319.5 | 1,289 | 1,315.5 | 330,700 | 1,315.50 |
| 2024-04-25 | 1,316 | 1,316 | 1,291 | 1,293.5 | 233,600 | 1,293.50 |
| 2024-04-24 | 1,329.5 | 1,329.5 | 1,308 | 1,316 | 402,900 | 1,316 |
| 2024-04-23 | 1,325 | 1,345.5 | 1,305 | 1,324.5 | 543,400 | 1,324.50 |
| 2024-04-22 | 1,312 | 1,328.5 | 1,287.5 | 1,314.5 | 411,300 | 1,314.50 |
| 2024-04-19 | 1,268 | 1,321.5 | 1,268 | 1,297 | 691,600 | 1,297 |
| 2024-04-18 | 1,250 | 1,292 | 1,245 | 1,281 | 309,100 | 1,281 |
| 2024-04-17 | 1,261.5 | 1,265 | 1,229 | 1,245 | 298,200 | 1,245 |
| 2024-04-16 | 1,301 | 1,314 | 1,256.5 | 1,260.5 | 367,200 | 1,260.50 |
| 2024-04-15 | 1,300 | 1,313.5 | 1,289 | 1,313.5 | 226,800 | 1,313.50 |
| 2024-04-12 | 1,303 | 1,321 | 1,303 | 1,321 | 309,700 | 1,321 |
| 2024-04-11 | 1,275 | 1,316 | 1,272.5 | 1,309.5 | 283,600 | 1,309.50 |
| 2024-04-10 | 1,285 | 1,299 | 1,281 | 1,284.5 | 161,300 | 1,284.50 |
| 2024-04-09 | 1,299.5 | 1,305.5 | 1,277 | 1,297.5 | 463,000 | 1,297.50 |
| 2024-04-08 | 1,269 | 1,288 | 1,260.5 | 1,282.5 | 214,800 | 1,282.50 |
| 2024-04-05 | 1,260 | 1,272 | 1,245 | 1,269 | 336,900 | 1,269 |
| 2024-04-04 | 1,276 | 1,290 | 1,266.5 | 1,277 | 312,900 | 1,277 |
| 2024-04-03 | 1,259 | 1,274.5 | 1,241 | 1,268.5 | 404,300 | 1,268.50 |
| 2024-04-02 | 1,306 | 1,311.5 | 1,259 | 1,265 | 538,700 | 1,265 |
| 2024-04-01 | 1,329 | 1,334.5 | 1,295 | 1,298 | 320,300 | 1,298 |
| 2024-03-29 | 1,302 | 1,324 | 1,299 | 1,314.5 | 471,000 | 1,314.50 |
| 2024-03-28 | 1,306.5 | 1,316 | 1,285 | 1,285 | 454,700 | 1,285 |
| 2024-03-27 | 1,331.5 | 1,353 | 1,316 | 1,336.5 | 885,600 | 1,336.50 |
| 2024-03-26 | 1,315.5 | 1,366.5 | 1,304 | 1,334 | 1,267,900 | 1,334 |
| 2024-03-25 | 1,284 | 1,284 | 1,260 | 1,260 | 410,900 | 1,260 |
| 2024-03-22 | 1,254 | 1,298 | 1,241 | 1,286 | 768,100 | 1,286 |
| 2024-03-21 | 1,216 | 1,252.5 | 1,205.5 | 1,237 | 525,800 | 1,237 |
| 2024-03-19 | 1,192 | 1,218.5 | 1,192 | 1,203 | 455,600 | 1,203 |
| 2024-03-18 | 1,194 | 1,194 | 1,174 | 1,186.5 | 240,400 | 1,186.50 |
| 2024-03-15 | 1,152.5 | 1,179.5 | 1,152.5 | 1,172 | 471,900 | 1,172 |
| 2024-03-14 | 1,161 | 1,166 | 1,146.5 | 1,156.5 | 259,300 | 1,156.50 |
| 2024-03-13 | 1,186 | 1,186 | 1,146 | 1,155 | 316,100 | 1,155 |
| 2024-03-12 | 1,170 | 1,171 | 1,148 | 1,161 | 342,400 | 1,161 |
| 2024-03-11 | 1,225 | 1,229 | 1,169.5 | 1,188.5 | 444,600 | 1,188.50 |
| 2024-03-08 | 1,200.5 | 1,244.5 | 1,194 | 1,233 | 625,100 | 1,233 |
| 2024-03-07 | 1,190 | 1,216 | 1,189 | 1,207.5 | 418,900 | 1,207.50 |
| 2024-03-06 | 1,175 | 1,182.5 | 1,169.5 | 1,181.5 | 354,600 | 1,181.50 |
| 2024-03-05 | 1,168 | 1,176 | 1,154.5 | 1,169 | 285,800 | 1,169 |
| 2024-03-04 | 1,189.5 | 1,190.5 | 1,163 | 1,169.5 | 466,500 | 1,169.50 |
| 2024-03-01 | 1,188 | 1,202.5 | 1,183 | 1,198.5 | 411,200 | 1,198.50 |
| 2024-02-29 | 1,180 | 1,182.5 | 1,158.5 | 1,180.5 | 595,700 | 1,180.50 |
| 2024-02-28 | 1,125 | 1,186.5 | 1,124 | 1,169 | 767,100 | 1,169 |
| 2024-02-27 | 1,110 | 1,135.5 | 1,103 | 1,119 | 460,800 | 1,119 |
| 2024-02-26 | 1,121.5 | 1,124 | 1,104 | 1,105.5 | 276,900 | 1,105.50 |
| 2024-02-22 | 1,116 | 1,125 | 1,111 | 1,116 | 318,100 | 1,116 |
| 2024-02-21 | 1,123 | 1,125.5 | 1,105 | 1,117.5 | 361,400 | 1,117.50 |
| 2024-02-20 | 1,125 | 1,135 | 1,113.5 | 1,127.5 | 315,500 | 1,127.50 |
| 2024-02-19 | 1,105 | 1,122.5 | 1,103 | 1,122.5 | 306,900 | 1,122.50 |
| 2024-02-16 | 1,074 | 1,102 | 1,071 | 1,092.5 | 459,300 | 1,092.50 |
| 2024-02-15 | 1,074.5 | 1,086 | 1,054 | 1,062 | 289,000 | 1,062 |
| 2024-02-14 | 1,087 | 1,088 | 1,058 | 1,063.5 | 271,500 | 1,063.50 |
| 2024-02-13 | 1,072.5 | 1,086 | 1,063 | 1,079 | 403,200 | 1,079 |
| 2024-02-09 | 1,066 | 1,080 | 1,051.5 | 1,072 | 373,300 | 1,072 |
| 2024-02-08 | 1,070.5 | 1,080 | 1,064 | 1,069 | 357,200 | 1,069 |
| 2024-02-07 | 1,069 | 1,082 | 1,052.5 | 1,077.5 | 472,000 | 1,077.50 |
| 2024-02-06 | 1,087 | 1,097 | 1,072.5 | 1,075.5 | 459,800 | 1,075.50 |
| 2024-02-05 | 1,062.5 | 1,110 | 1,052.5 | 1,098.5 | 850,900 | 1,098.50 |
| 2024-02-02 | 1,048.5 | 1,048.5 | 1,032 | 1,032.5 | 202,200 | 1,032.50 |
| 2024-02-01 | 1,037 | 1,051 | 1,028.5 | 1,048.5 | 298,900 | 1,048.50 |
| 2024-01-31 | 1,040 | 1,049.5 | 1,031 | 1,049.5 | 345,400 | 1,049.50 |
| 2024-01-30 | 1,040 | 1,042 | 1,031.5 | 1,037 | 192,400 | 1,037 |
| 2024-01-29 | 1,032.5 | 1,047 | 1,032.5 | 1,039.5 | 193,200 | 1,039.50 |
| 2024-01-26 | 1,032 | 1,049.5 | 1,022 | 1,028.5 | 313,400 | 1,028.50 |
| 2024-01-25 | 1,050.5 | 1,055 | 1,035 | 1,039.5 | 395,200 | 1,039.50 |
| 2024-01-24 | 1,020 | 1,048.5 | 1,017 | 1,046.5 | 295,600 | 1,046.50 |
| 2024-01-23 | 1,033.5 | 1,040.5 | 1,020 | 1,023 | 168,500 | 1,023 |
| 2024-01-22 | 1,032.5 | 1,035.5 | 1,026.5 | 1,033 | 180,000 | 1,033 |
| 2024-01-19 | 1,026.5 | 1,029 | 1,017 | 1,021.5 | 234,700 | 1,021.50 |
| 2024-01-18 | 1,015 | 1,022.5 | 1,010.5 | 1,022.5 | 187,300 | 1,022.50 |
| 2024-01-17 | 1,016 | 1,021.5 | 1,010 | 1,011.5 | 304,100 | 1,011.50 |
| 2024-01-16 | 1,033 | 1,035 | 1,007 | 1,015 | 478,800 | 1,015 |
| 2024-01-15 | 1,024 | 1,048 | 1,024 | 1,040 | 333,200 | 1,040 |
| 2024-01-12 | 1,037 | 1,037 | 1,016.5 | 1,016.5 | 367,200 | 1,016.50 |
| 2024-01-11 | 1,018.5 | 1,038.5 | 1,017 | 1,023 | 327,000 | 1,023 |
| 2024-01-10 | 1,022 | 1,029.5 | 1,010.5 | 1,016 | 270,500 | 1,016 |
| 2024-01-09 | 1,016 | 1,024 | 1,011.5 | 1,019 | 274,800 | 1,019 |
| 2024-01-05 | 1,013.5 | 1,019 | 1,007 | 1,018 | 277,400 | 1,018 |
| 2024-01-04 | 1,005.5 | 1,006 | 985 | 1,004 | 329,500 | 1,004 |
分割・併合履歴 ： なし
