KabuInsight

ちゅうぎんフィナンシャルグループ

5832
プライム/銀行業/Chugin Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,756.02,842.02,752.02,833.0+31.5+1.12%569,600
2026-03-122,877.02,880.52,773.02,801.5-138.5-4.71%631,400
2026-03-112,975.53,014.02,939.02,940.0-10.5-0.36%293,800
2026-03-102,875.02,969.02,869.02,950.5+139.5+4.96%442,500
2026-03-092,728.02,837.02,728.02,811.0-144.5-4.89%567,800
2026-03-062,887.02,967.52,867.52,955.5+0.5+0.02%452,700
2026-03-052,930.03,011.02,912.52,955.0+161.5+5.78%619,600
2026-03-042,940.02,949.52,733.52,793.5-216.5-7.19%808,400
2026-03-033,030.03,105.03,008.03,010.0-57.0-1.86%549,200
2026-03-023,054.03,092.03,010.03,067.0-145.0-4.51%625,000
2026-02-273,174.03,219.03,138.03,212.0+50.0+1.58%646,700
2026-02-263,168.03,193.03,125.03,162.0+54.0+1.74%449,800
2026-02-253,216.03,230.03,104.03,108.0-106.0-3.30%589,200
2026-02-243,338.03,338.03,191.03,214.0-134.0-4.00%558,200
2026-02-203,370.03,383.03,341.03,348.0-65.0-1.90%308,000
2026-02-193,330.03,413.03,323.03,413.0+104.0+3.14%372,800
2026-02-183,311.03,339.03,285.03,309.0+52.0+1.60%279,300
2026-02-173,330.03,374.03,253.03,257.0-73.0-2.19%486,400
2026-02-163,420.03,425.03,302.03,330.0-98.0-2.86%618,600
2026-02-133,450.03,485.03,380.03,428.0-27.0-0.78%518,400
2026-02-123,382.03,481.03,350.03,455.0+65.0+1.92%521,000
2026-02-103,329.03,407.03,320.03,390.0+76.0+2.29%478,700
2026-02-093,322.03,329.03,277.03,314.0+101.0+3.14%526,600
2026-02-063,047.03,215.03,031.03,213.0+127.0+4.12%756,400
2026-02-053,050.03,107.03,032.03,086.0+56.0+1.85%484,600
2026-02-042,900.03,071.02,896.53,030.0+139.0+4.81%700,200
2026-02-032,810.52,895.02,778.02,891.0+162.5+5.96%412,900
2026-02-022,825.02,827.52,728.52,728.5-60.0-2.15%319,900
2026-01-302,798.52,808.52,758.02,788.5+25.0+0.90%439,600
2026-01-292,709.52,774.02,700.52,763.5+50.0+1.84%283,700
2026-01-282,708.02,730.02,693.02,713.5-2.0-0.07%314,900
2026-01-272,678.02,723.52,665.02,715.5+4.0+0.15%334,900
2026-01-262,704.52,742.52,690.02,711.5-93.0-3.32%376,700
2026-01-232,755.02,808.02,752.02,804.5+54.5+1.98%299,600
2026-01-222,725.52,765.02,717.02,750.0+55.5+2.06%263,200
2026-01-212,665.02,705.02,636.02,694.5-32.5-1.19%301,600
2026-01-202,733.52,745.02,711.02,727.0-23.5-0.85%256,600
2026-01-192,754.02,762.52,719.02,750.5-13.5-0.49%306,900
2026-01-162,725.02,777.52,719.02,764.0+36.0+1.32%252,500
2026-01-152,656.02,729.02,655.02,728.0+74.5+2.81%301,600
2026-01-142,660.02,665.52,624.02,653.5-9.0-0.34%520,600
2026-01-132,700.02,703.52,652.52,662.5+42.0+1.60%307,700
2026-01-092,607.52,627.02,580.02,620.5+49.5+1.93%270,600
2026-01-082,599.02,611.02,570.02,571.0-36.5-1.40%237,600
2026-01-072,553.02,614.52,546.52,607.5+57.5+2.25%513,700
2026-01-062,548.02,572.52,545.52,550.0+28.0+1.11%315,300
2026-01-052,485.52,548.02,479.52,522.0+51.5+2.08%483,900
2025-12-302,456.52,504.02,447.52,470.5+13.0+0.53%310,200
2025-12-292,450.02,462.02,437.02,457.5+10.0+0.41%242,400
2025-12-262,477.02,485.52,430.02,447.5-0.5-0.02%270,600
2025-12-252,485.02,485.02,439.52,448.0+5.0+0.20%249,500
2025-12-242,476.02,488.52,428.02,443.0-29.5-1.19%254,200
2025-12-232,477.02,510.52,456.02,472.5-9.5-0.38%384,700
2025-12-222,495.02,516.02,482.02,482.0+19.5+0.79%469,300
2025-12-192,433.52,479.52,433.52,462.5+36.0+1.48%494,800
2025-12-182,430.02,454.52,380.52,426.5+82.0+3.50%589,000
2025-12-172,349.52,368.02,320.02,344.5-5.0-0.21%254,300
2025-12-162,400.52,415.02,345.02,349.5-72.5-2.99%296,500
2025-12-152,373.02,427.52,365.52,422.0+57.5+2.43%338,500
2025-12-122,338.02,383.02,325.52,364.5+64.5+2.80%369,800
2025-12-112,362.02,371.02,300.02,300.0-41.5-1.77%252,700
2025-12-102,331.02,354.02,318.02,341.5+12.5+0.54%299,000
2025-12-092,328.52,341.02,321.02,329.0+14.5+0.63%218,900
2025-12-082,314.02,320.02,292.02,314.5+8.5+0.37%185,400
2025-12-052,315.52,328.02,295.02,306.0-23.5-1.01%252,700
2025-12-042,258.02,337.52,251.52,329.5+72.0+3.19%468,700
2025-12-032,310.02,315.02,249.02,257.5-58.5-2.53%377,000
2025-12-022,355.52,375.02,304.52,316.0-27.0-1.15%477,200
2025-12-012,361.52,391.02,341.52,343.0+10.0+0.43%266,000
2025-11-282,312.02,347.02,307.52,333.0+21.0+0.91%242,700
2025-11-272,290.02,320.02,289.02,312.0+41.5+1.83%271,300
2025-11-262,286.02,288.52,261.02,270.5+34.5+1.54%321,300
2025-11-252,242.02,263.02,212.52,236.0+7.5+0.34%248,600
2025-11-212,187.02,241.02,180.02,228.5+41.5+1.90%345,700
2025-11-202,198.02,199.52,171.52,187.0+37.5+1.74%454,200
2025-11-192,166.52,188.52,139.52,149.5+18.0+0.84%569,600
2025-11-182,186.52,193.02,117.52,131.5-80.0-3.62%438,300
2025-11-172,205.52,228.52,192.02,211.5-10.0-0.45%413,500
2025-11-142,200.02,255.52,188.52,221.5-28.5-1.27%434,800
2025-11-132,251.52,277.52,243.02,250.0+8.0+0.36%210,700
2025-11-122,228.02,262.02,220.02,242.0+28.5+1.29%222,500
2025-11-112,245.02,248.52,202.52,213.5-17.0-0.76%175,500
2025-11-102,197.52,230.52,175.02,230.5+59.0+2.72%349,900
2025-11-072,192.52,213.02,166.02,171.5-56.0-2.51%317,700
2025-11-062,171.02,231.52,159.52,227.5+56.0+2.58%315,700
2025-11-052,145.02,180.02,103.52,171.5+5.0+0.23%379,100
2025-11-042,138.02,189.02,126.02,166.5+16.5+0.77%256,000
2025-10-312,169.02,176.52,137.52,150.0-4.5-0.21%292,300
2025-10-302,121.52,154.52,115.52,154.5+43.0+2.04%318,800
2025-10-292,131.52,141.52,109.02,111.5-29.0-1.35%158,200
2025-10-282,165.02,179.52,134.02,140.5-28.5-1.31%315,100
2025-10-272,149.02,182.52,138.52,169.0+51.0+2.41%256,400
2025-10-242,145.52,145.52,113.02,118.0-20.0-0.94%194,900
2025-10-232,124.02,147.02,122.02,138.0+4.0+0.19%171,300
2025-10-222,115.02,148.02,115.02,134.0+8.0+0.38%250,400
2025-10-212,135.02,144.02,114.02,126.0-1.5-0.07%132,300
2025-10-202,100.02,131.02,078.02,127.5+64.0+3.10%153,300
2025-10-172,064.52,079.52,052.02,063.5-45.0-2.13%176,400
2025-10-162,086.52,112.02,083.52,108.5+28.5+1.37%171,300
2025-10-152,064.52,088.02,058.52,080.0+37.5+1.84%205,100
2025-10-142,051.02,077.02,025.02,042.5-57.5-2.74%314,200
2025-10-102,147.02,147.02,096.52,100.0-79.5-3.65%366,800
2025-10-092,157.02,179.52,143.52,179.5+23.5+1.09%251,000
2025-10-082,146.52,177.02,142.02,156.0+31.5+1.48%225,600
2025-10-072,169.02,170.02,124.52,124.5-30.0-1.39%253,700
2025-10-062,150.02,168.02,108.02,154.5-1.0-0.05%472,700
2025-10-032,123.02,157.52,123.02,155.5+26.0+1.22%238,000
2025-10-022,120.02,140.52,100.02,129.5+6.0+0.28%375,400
2025-10-012,150.02,156.02,103.52,123.5-58.5-2.68%325,300
2025-09-302,150.52,201.52,128.52,182.0+19.0+0.88%379,000
2025-09-292,205.52,205.52,159.02,163.0-84.0-3.74%339,100
2025-09-262,168.02,249.52,168.02,247.0+79.0+3.64%443,600
2025-09-252,146.02,169.02,142.02,168.0+22.0+1.03%443,400
2025-09-242,160.02,169.52,135.52,146.00.00.00%334,600
2025-09-222,130.02,151.52,122.52,146.0+12.5+0.59%243,700
2025-09-192,121.52,143.52,098.52,133.5+16.0+0.76%544,500
2025-09-182,136.52,138.02,106.52,117.5+1.0+0.05%168,800
2025-09-172,138.52,143.52,100.52,116.5-32.0-1.49%187,200
2025-09-162,153.52,161.52,142.02,148.5-3.5-0.16%164,300
2025-09-122,150.02,163.02,135.02,152.0——374,300

直近120営業日分を表示