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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 954 | 962 | 947 | 956 | 487,500 | 956 |
| 2022-12-29 | 963 | 969 | 944 | 948 | 370,600 | 948 |
| 2022-12-28 | 972 | 984 | 945 | 963 | 566,200 | 963 |
| 2022-12-27 | 967 | 977 | 964 | 977 | 311,300 | 977 |
| 2022-12-26 | 967 | 971 | 951 | 954 | 342,200 | 954 |
| 2022-12-23 | 953 | 965 | 943 | 963 | 664,000 | 963 |
| 2022-12-22 | 956 | 959 | 937 | 954 | 782,400 | 954 |
| 2022-12-21 | 979 | 996 | 940 | 942 | 949,400 | 942 |
| 2022-12-20 | 946 | 978 | 931 | 964 | 687,900 | 964 |
| 2022-12-19 | 930 | 945 | 930 | 940 | 363,500 | 940 |
| 2022-12-16 | 947 | 958 | 939 | 939 | 754,800 | 939 |
| 2022-12-15 | 936 | 946 | 936 | 943 | 240,600 | 943 |
| 2022-12-14 | 935 | 943 | 928 | 935 | 339,800 | 935 |
| 2022-12-13 | 940 | 940 | 921 | 930 | 354,100 | 930 |
| 2022-12-12 | 940 | 942 | 931 | 933 | 240,800 | 933 |
| 2022-12-09 | 936 | 942 | 932 | 933 | 310,700 | 933 |
| 2022-12-08 | 949 | 949 | 927 | 940 | 357,700 | 940 |
| 2022-12-07 | 941 | 953 | 937 | 949 | 540,500 | 949 |
| 2022-12-06 | 921 | 933 | 921 | 929 | 254,400 | 929 |
| 2022-12-05 | 939 | 939 | 919 | 925 | 378,100 | 925 |
| 2022-12-02 | 941 | 944 | 924 | 940 | 422,200 | 940 |
| 2022-12-01 | 966 | 968 | 944 | 947 | 312,300 | 947 |
| 2022-11-30 | 960 | 973 | 958 | 968 | 733,500 | 968 |
| 2022-11-29 | 953 | 972 | 947 | 967 | 409,500 | 967 |
| 2022-11-28 | 990 | 990 | 955 | 962 | 437,400 | 962 |
| 2022-11-25 | 966 | 986 | 957 | 982 | 594,200 | 982 |
| 2022-11-24 | 941 | 968 | 940 | 960 | 539,800 | 960 |
| 2022-11-22 | 918 | 934 | 914 | 931 | 328,900 | 931 |
| 2022-11-21 | 897 | 914 | 897 | 913 | 274,100 | 913 |
| 2022-11-18 | 907 | 913 | 895 | 897 | 395,600 | 897 |
| 2022-11-17 | 898 | 910 | 898 | 905 | 208,500 | 905 |
| 2022-11-16 | 896 | 907 | 887 | 904 | 307,100 | 904 |
| 2022-11-15 | 886 | 910 | 886 | 901 | 222,300 | 901 |
| 2022-11-14 | 890 | 902 | 878 | 889 | 455,800 | 889 |
| 2022-11-11 | 899 | 899 | 878 | 881 | 398,700 | 881 |
| 2022-11-10 | 884 | 888 | 878 | 887 | 187,900 | 887 |
| 2022-11-09 | 892 | 895 | 881 | 889 | 229,000 | 889 |
| 2022-11-08 | 880 | 887 | 873 | 882 | 276,100 | 882 |
| 2022-11-07 | 878 | 881 | 869 | 873 | 268,000 | 873 |
| 2022-11-04 | 871 | 882 | 868 | 868 | 396,500 | 868 |
| 2022-11-02 | 872 | 886 | 871 | 882 | 432,800 | 882 |
| 2022-11-01 | 883 | 891 | 876 | 877 | 213,400 | 877 |
| 2022-10-31 | 882 | 900 | 881 | 896 | 298,600 | 896 |
| 2022-10-28 | 886 | 902 | 875 | 877 | 999,000 | 877 |
| 2022-10-27 | 901 | 901 | 882 | 888 | 344,600 | 888 |
| 2022-10-26 | 910 | 917 | 906 | 910 | 309,500 | 910 |
| 2022-10-25 | 900 | 908 | 895 | 900 | 311,800 | 900 |
| 2022-10-24 | 898 | 900 | 886 | 890 | 250,700 | 890 |
| 2022-10-21 | 885 | 896 | 885 | 892 | 155,900 | 892 |
| 2022-10-20 | 888 | 897 | 885 | 894 | 173,400 | 894 |
| 2022-10-19 | 892 | 900 | 888 | 895 | 119,100 | 895 |
| 2022-10-18 | 893 | 900 | 889 | 895 | 188,900 | 895 |
| 2022-10-17 | 888 | 900 | 880 | 884 | 230,100 | 884 |
| 2022-10-14 | 900 | 903 | 881 | 884 | 342,500 | 884 |
| 2022-10-13 | 885 | 896 | 871 | 871 | 354,600 | 871 |
| 2022-10-12 | 910 | 910 | 890 | 890 | 172,400 | 890 |
| 2022-10-11 | 901 | 911 | 896 | 904 | 256,600 | 904 |
| 2022-10-07 | 884 | 898 | 875 | 895 | 402,100 | 895 |
| 2022-10-06 | 906 | 915 | 890 | 891 | 619,800 | 891 |
| 2022-10-05 | 910 | 913 | 896 | 908 | 538,300 | 908 |
| 2022-10-04 | 900 | 925 | 900 | 911 | 596,200 | 911 |
| 2022-10-03 | 884 | 928 | 883 | 913 | 228,400 | 913 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
