Comparing Back to the side-by-side chart ↗
Chugin Financial Group,Inc.（5832.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3486.00 | 3534.00 | 3469.00 | 3524.00 | +1.76% | 319,900 |
| 2026-10-15 | 3464.00 | 3508.00 | 3412.00 | 3463.00 | -2.01% | 698,600 |
| 2026-10-14 | 3666.00 | 3666.00 | 3516.00 | 3534.00 | -3.78% | 423,400 |
| 2026-10-13 | 3695.00 | 3718.00 | 3654.00 | 3673.00 | +1.32% | 328,000 |
| 2026-10-09 | 3718.00 | 3721.00 | 3603.00 | 3625.00 | -1.57% | 398,000 |
| 2026-10-08 | 3800.00 | 3800.00 | 3683.00 | 3683.00 | -3.16% | 492,200 |
| 2026-10-07 | 3815.00 | 3873.00 | 3782.00 | 3803.00 | -1.40% | 403,300 |
| 2026-10-06 | 3783.00 | 3868.00 | 3771.00 | 3857.00 | +2.77% | 369,700 |
| 2026-10-05 | 3739.00 | 3754.00 | 3688.00 | 3753.00 | +1.13% | 250,800 |
| 2026-10-02 | 3725.00 | 3783.00 | 3694.00 | 3711.00 | -0.78% | 388,700 |
| 2026-10-01 | 3800.00 | 3805.00 | 3685.00 | 3740.00 | -1.35% | 466,600 |
| 2026-09-30 | 3683.00 | 3815.00 | 3669.00 | 3791.00 | +3.02% | 507,500 |
| 2026-09-29 | 3735.00 | 3750.00 | 3657.00 | 3680.00 | -3.31% | 560,700 |
| 2026-09-28 | 3810.00 | 3832.00 | 3788.00 | 3806.00 | +0.32% | 513,100 |
| 2026-09-25 | 3707.00 | 3794.00 | 3685.00 | 3794.00 | +3.89% | 632,600 |
| 2026-09-24 | 3700.00 | 3708.00 | 3610.00 | 3652.00 | +0.00% | 483,400 |
| 2026-09-18 | 3651.00 | 3672.00 | 3578.00 | 3652.00 | +0.58% | 664,400 |
| 2026-09-17 | 3623.00 | 3687.00 | 3595.00 | 3631.00 | +0.55% | 236,700 |
| 2026-09-16 | 3610.00 | 3667.00 | 3605.00 | 3611.00 | +0.58% | 243,700 |
| 2026-09-15 | 3615.00 | 3655.00 | 3569.00 | 3590.00 | -1.62% | 317,300 |
| 2026-09-14 | 3550.00 | 3654.00 | 3516.00 | 3649.00 | +4.02% | 600,300 |
| 2026-09-11 | 3467.00 | 3549.00 | 3423.00 | 3508.00 | -0.40% | 503,600 |
| 2026-09-10 | 3419.00 | 3542.00 | 3419.00 | 3522.00 | +3.41% | 471,600 |
| 2026-09-09 | 3421.00 | 3469.00 | 3396.00 | 3406.00 | -0.93% | 354,300 |
| 2026-09-08 | 3478.00 | 3512.00 | 3437.00 | 3438.00 | -2.80% | 445,600 |
| 2026-09-07 | 3534.00 | 3558.00 | 3512.00 | 3537.00 | +0.08% | 200,200 |
| 2026-09-04 | 3551.00 | 3569.00 | 3483.00 | 3534.00 | -0.48% | 393,200 |
| 2026-09-03 | 3555.00 | 3594.00 | 3521.00 | 3551.00 | +0.79% | 376,400 |
| 2026-09-02 | 3500.00 | 3558.00 | 3487.00 | 3523.00 | -1.21% | 393,600 |
| 2026-09-01 | 3550.00 | 3594.00 | 3518.00 | 3566.00 | -0.22% | 272,900 |
| 2026-08-31 | 3531.00 | 3595.00 | 3502.00 | 3574.00 | +0.68% | 407,700 |
| 2026-08-28 | 3492.00 | 3569.00 | 3486.00 | 3550.00 | +1.63% | 282,800 |
| 2026-08-27 | 3520.00 | 3542.00 | 3471.00 | 3493.00 | +0.43% | 297,000 |
| 2026-08-26 | 3444.00 | 3503.00 | 3437.00 | 3478.00 | +1.37% | 201,800 |
| 2026-08-25 | 3394.00 | 3445.00 | 3391.00 | 3431.00 | +1.45% | 179,600 |
| 2026-08-24 | 3438.00 | 3438.00 | 3357.00 | 3382.00 | -0.85% | 178,100 |
| 2026-08-21 | 3356.00 | 3423.00 | 3345.00 | 3411.00 | +1.28% | 214,700 |
| 2026-08-20 | 3342.00 | 3388.00 | 3330.00 | 3368.00 | -0.36% | 227,900 |
| 2026-08-19 | 3480.00 | 3487.00 | 3353.00 | 3380.00 | -4.65% | 322,000 |
| 2026-08-18 | 3562.00 | 3610.00 | 3545.00 | 3545.00 | +0.42% | 224,500 |
| 2026-08-17 | 3529.00 | 3558.00 | 3510.00 | 3530.00 | +0.34% | 204,700 |
| 2026-08-14 | 3535.00 | 3580.00 | 3497.00 | 3518.00 | -0.48% | 330,200 |
| 2026-08-13 | 3446.00 | 3541.00 | 3440.00 | 3535.00 | +3.91% | 354,700 |
| 2026-08-12 | 3384.00 | 3426.00 | 3354.00 | 3402.00 | +2.56% | 364,100 |
| 2026-08-10 | 3354.00 | 3376.00 | 3304.00 | 3317.00 | -2.01% | 241,800 |
| 2026-08-07 | 3384.00 | 3411.00 | 3354.00 | 3385.00 | -0.35% | 311,900 |
| 2026-08-06 | 3370.00 | 3446.00 | 3364.00 | 3397.00 | +1.46% | 312,500 |
| 2026-08-05 | 3270.00 | 3352.00 | 3250.00 | 3348.00 | +2.64% | 266,800 |
| 2026-08-04 | 3265.00 | 3294.00 | 3234.00 | 3262.00 | -0.49% | 307,200 |
| 2026-08-03 | 3300.00 | 3354.00 | 3194.00 | 3278.00 | -1.35% | 327,000 |
| 2026-07-31 | 3327.00 | 3394.00 | 3275.00 | 3323.00 | +0.42% | 439,700 |
| 2026-07-30 | 3220.00 | 3404.00 | 3186.00 | 3309.00 | +0.24% | 804,600 |
| 2026-07-29 | 3341.00 | 3351.00 | 3227.00 | 3301.00 | -1.99% | 506,000 |
| 2026-07-28 | 3423.00 | 3458.00 | 3351.00 | 3368.00 | -2.77% | 279,900 |
| 2026-07-27 | 3401.00 | 3475.00 | 3387.00 | 3464.00 | +1.58% | 313,100 |
| 2026-07-24 | 3368.00 | 3410.00 | 3333.00 | 3410.00 | +0.53% | 313,300 |
| 2026-07-23 | 3342.00 | 3392.00 | 3340.00 | 3392.00 | +1.07% | 243,900 |
| 2026-07-22 | 3340.00 | 3390.00 | 3307.00 | 3356.00 | +1.39% | 295,000 |
| 2026-07-21 | 3170.00 | 3310.00 | 3149.00 | 3310.00 | +6.02% | 432,900 |
| 2026-07-17 | 3322.00 | 3339.00 | 3103.00 | 3122.00 | -5.96% | 425,600 |
| 2026-07-16 | 3358.00 | 3370.00 | 3308.00 | 3320.00 | -1.07% | 175,900 |
| 2026-07-15 | 3318.00 | 3356.00 | 3301.00 | 3356.00 | +1.98% | 306,900 |
| 2026-07-14 | 3270.00 | 3301.00 | 3230.00 | 3291.00 | +0.80% | 208,500 |
| 2026-07-13 | 3270.00 | 3312.00 | 3253.00 | 3265.00 | +0.93% | 237,300 |
| 2026-07-10 | 3246.00 | 3296.00 | 3225.00 | 3235.00 | -0.31% | 308,300 |
| 2026-07-09 | 3276.00 | 3276.00 | 3212.00 | 3245.00 | -1.55% | 260,600 |
| 2026-07-08 | 3240.00 | 3314.00 | 3234.00 | 3296.00 | +1.89% | 329,900 |
| 2026-07-07 | 3293.00 | 3318.00 | 3235.00 | 3235.00 | -0.15% | 443,000 |
| 2026-07-06 | 3213.00 | 3240.00 | 3170.00 | 3240.00 | +0.47% | 360,800 |
| 2026-07-03 | 3217.00 | 3237.00 | 3163.00 | 3225.00 | +1.80% | 330,000 |
| 2026-07-02 | 3170.00 | 3196.00 | 3133.00 | 3168.00 | +2.09% | 409,800 |
| 2026-07-01 | 3078.00 | 3120.00 | 3072.00 | 3103.00 | +0.78% | 349,200 |
| 2026-06-30 | 3096.00 | 3127.00 | 3078.00 | 3079.00 | -0.74% | 323,500 |
| 2026-06-29 | 3125.00 | 3149.00 | 3067.00 | 3102.00 | +0.39% | 399,900 |
| 2026-06-26 | 3091.00 | 3106.00 | 3064.00 | 3090.00 | +0.72% | 266,700 |
| 2026-06-25 | 3090.00 | 3090.00 | 3038.00 | 3068.00 | +0.66% | 250,100 |
| 2026-06-24 | 3099.00 | 3121.00 | 3032.00 | 3048.00 | -1.07% | 228,400 |
| 2026-06-23 | 3098.00 | 3128.00 | 3079.00 | 3081.00 | -0.52% | 251,500 |
| 2026-06-22 | 3001.00 | 3109.00 | 2995.00 | 3097.00 | +1.98% | 249,300 |
| 2026-06-19 | 3131.00 | 3151.00 | 3035.00 | 3037.00 | -3.34% | 830,800 |
| 2026-06-18 | 3126.00 | 3166.00 | 3107.00 | 3142.00 | +1.81% | 237,400 |
| 2026-06-17 | 3182.00 | 3226.00 | 3081.00 | 3086.00 | -1.09% | 335,000 |
| 2026-06-16 | 3100.00 | 3143.00 | 3040.00 | 3120.00 | -1.05% | 311,500 |
| 2026-06-15 | 3150.00 | 3216.00 | 3133.00 | 3153.00 | +1.74% | 335,800 |
| 2026-06-12 | 3107.00 | 3131.00 | 3080.00 | 3099.00 | +1.61% | 462,700 |
| 2026-06-11 | 3068.00 | 3080.00 | 2992.00 | 3050.00 | -0.62% | 261,000 |
| 2026-06-10 | 3075.00 | 3143.00 | 3060.00 | 3069.00 | +0.29% | 373,900 |
| 2026-06-09 | 2989.00 | 3086.00 | 2980.00 | 3060.00 | +2.94% | 394,000 |
| 2026-06-08 | 2932.00 | 2972.50 | 2899.00 | 2972.50 | -0.22% | 365,700 |
| 2026-06-05 | 3000.00 | 3039.00 | 2970.50 | 2979.00 | +0.97% | 256,900 |
| 2026-06-04 | 2897.50 | 2996.00 | 2856.00 | 2950.50 | +1.50% | 268,500 |
| 2026-06-03 | 2932.50 | 2958.50 | 2880.00 | 2907.00 | -0.21% | 361,700 |
| 2026-06-02 | 2870.50 | 2925.00 | 2811.50 | 2913.00 | +0.09% | 307,400 |
| 2026-06-01 | 2964.50 | 2972.00 | 2899.50 | 2910.50 | -2.58% | 470,100 |
| 2026-05-29 | 3009.00 | 3064.00 | 2987.50 | 2987.50 | -0.88% | 549,500 |
| 2026-05-28 | 3040.00 | 3045.00 | 2972.00 | 3014.00 | -1.12% | 436,600 |
| 2026-05-27 | 3081.00 | 3117.00 | 3047.00 | 3048.00 | -1.99% | 349,400 |
| 2026-05-26 | 3080.00 | 3117.00 | 3037.00 | 3110.00 | +0.23% | 277,700 |
| 2026-05-25 | 3103.00 | 3119.00 | 3046.00 | 3103.00 | +0.00% | 290,700 |
| 2026-05-22 | 3187.00 | 3187.00 | 3103.00 | 3103.00 | -1.80% | 280,200 |
| 2026-05-21 | 3147.00 | 3192.00 | 3136.00 | 3160.00 | +2.36% | 341,500 |
| 2026-05-20 | 3129.00 | 3149.00 | 3036.00 | 3087.00 | +0.16% | 409,100 |
| 2026-05-19 | 3067.00 | 3154.00 | 3065.00 | 3082.00 | +2.53% | 516,100 |
| 2026-05-18 | 3025.00 | 3029.00 | 2977.50 | 3006.00 | -0.89% | 386,800 |
| 2026-05-15 | 2996.00 | 3076.00 | 2990.50 | 3033.00 | +1.23% | 479,000 |
| 2026-05-14 | 2961.00 | 3006.00 | 2937.00 | 2996.00 | +0.98% | 407,600 |
| 2026-05-13 | 2925.00 | 2976.50 | 2910.00 | 2967.00 | +1.42% | 455,400 |
| 2026-05-12 | 2915.00 | 2945.00 | 2900.00 | 2925.50 | +0.07% | 439,300 |
| 2026-05-11 | 2870.50 | 2937.00 | 2862.00 | 2923.50 | +1.85% | 477,100 |
| 2026-05-08 | 2872.50 | 2890.00 | 2825.00 | 2870.50 | -2.60% | 796,800 |
| 2026-05-07 | 2937.50 | 2974.00 | 2867.50 | 2947.00 | +3.57% | 1,067,000 |
| 2026-05-01 | 2933.00 | 2997.00 | 2827.50 | 2845.50 | -2.78% | 1,705,200 |
| 2026-04-30 | 2952.50 | 2963.00 | 2884.00 | 2927.00 | -2.95% | 480,500 |
| 2026-04-28 | 2840.50 | 3016.00 | 2823.00 | 3016.00 | +7.35% | 534,400 |
| 2026-04-27 | 2761.50 | 2823.00 | 2728.00 | 2809.50 | +0.54% | 275,600 |
| 2026-04-24 | 2847.50 | 2847.50 | 2758.50 | 2794.50 | -1.41% | 336,100 |
| 2026-04-23 | 2808.50 | 2842.00 | 2792.00 | 2834.50 | -0.33% | 372,200 |
| 2026-04-22 | 2914.50 | 2919.50 | 2829.50 | 2844.00 | -1.83% | 428,600 |
| 2026-04-21 | 2957.00 | 2968.00 | 2885.50 | 2897.00 | -2.26% | 372,200 |
| 2026-04-20 | 3037.00 | 3038.00 | 2956.50 | 2964.00 | -1.50% | 278,200 |
| 2026-04-17 | 3025.00 | 3047.00 | 2983.00 | 3009.00 | -0.69% | 421,100 |
| 2026-04-16 | 3088.00 | 3090.00 | 3030.00 | 3030.00 | -0.56% | 226,800 |
| 2026-04-15 | 3091.00 | 3112.00 | 3042.00 | 3047.00 | -0.23% | 236,600 |
| 2026-04-14 | 3096.00 | 3097.00 | 3044.00 | 3054.00 | -0.62% | 255,600 |
| 2026-04-13 | 3075.00 | 3101.00 | 3037.00 | 3073.00 | -0.42% | 239,000 |
| 2026-04-10 | 3098.00 | 3146.00 | 3081.00 | 3086.00 | +0.62% | 264,400 |
| 2026-04-09 | 3104.00 | 3126.00 | 3058.00 | 3067.00 | -1.10% | 315,600 |
| 2026-04-08 | 3141.00 | 3156.00 | 3073.00 | 3101.00 | +3.13% | 426,500 |
| 2026-04-07 | 3001.00 | 3053.00 | 2996.00 | 3007.00 | +0.20% | 327,800 |
| 2026-04-06 | 3004.00 | 3033.00 | 2984.00 | 3001.00 | +0.55% | 187,400 |
| 2026-04-03 | 3042.00 | 3045.00 | 2967.50 | 2984.50 | -0.95% | 387,200 |
| 2026-04-02 | 3141.00 | 3158.00 | 3008.00 | 3013.00 | -1.92% | 475,200 |
| 2026-04-01 | 2936.00 | 3095.00 | 2926.50 | 3072.00 | +10.98% | 1,138,600 |
| 2026-03-31 | 2749.00 | 2827.00 | 2709.00 | 2768.00 | -0.74% | 438,900 |
| 2026-03-30 | 2729.50 | 2801.50 | 2726.00 | 2788.50 | -4.55% | 391,600 |
| 2026-03-27 | 2874.00 | 2947.00 | 2872.00 | 2921.50 | +1.00% | 599,800 |
| 2026-03-26 | 2924.50 | 2939.00 | 2840.50 | 2892.50 | -1.09% | 290,200 |
| 2026-03-25 | 2928.50 | 2946.50 | 2908.50 | 2924.50 | +3.12% | 434,500 |
| 2026-03-24 | 2834.50 | 2857.50 | 2798.00 | 2836.00 | +3.71% | 320,300 |
| 2026-03-23 | 2717.50 | 2758.00 | 2681.00 | 2734.50 | -3.32% | 484,700 |
| 2026-03-19 | 2842.00 | 2883.00 | 2818.00 | 2828.50 | -2.92% | 377,400 |
| 2026-03-18 | 2845.00 | 2924.50 | 2840.50 | 2913.50 | +3.65% | 355,300 |
| 2026-03-17 | 2830.00 | 2865.00 | 2794.50 | 2811.00 | +0.68% | 303,200 |
| 2026-03-16 | 2804.50 | 2830.00 | 2775.50 | 2792.00 | -1.45% | 373,000 |
| 2026-03-13 | 2756.00 | 2842.00 | 2752.00 | 2833.00 | +1.12% | 569,600 |
| 2026-03-12 | 2877.00 | 2880.50 | 2773.00 | 2801.50 | -4.71% | 631,400 |
| 2026-03-11 | 2975.50 | 3014.00 | 2939.00 | 2940.00 | -0.36% | 293,800 |
| 2026-03-10 | 2875.00 | 2969.00 | 2869.00 | 2950.50 | +4.96% | 442,500 |
| 2026-03-09 | 2728.00 | 2837.00 | 2728.00 | 2811.00 | -4.89% | 567,800 |
| 2026-03-06 | 2887.00 | 2967.50 | 2867.50 | 2955.50 | +0.02% | 452,700 |
| 2026-03-05 | 2930.00 | 3011.00 | 2912.50 | 2955.00 | +5.78% | 619,600 |
| 2026-03-04 | 2940.00 | 2949.50 | 2733.50 | 2793.50 | -7.19% | 808,400 |
| 2026-03-03 | 3030.00 | 3105.00 | 3008.00 | 3010.00 | -1.86% | 549,200 |
| 2026-03-02 | 3054.00 | 3092.00 | 3010.00 | 3067.00 | -4.51% | 625,000 |
| 2026-02-27 | 3174.00 | 3219.00 | 3138.00 | 3212.00 | +1.58% | 646,700 |
| 2026-02-26 | 3168.00 | 3193.00 | 3125.00 | 3162.00 | +1.74% | 449,800 |
| 2026-02-25 | 3216.00 | 3230.00 | 3104.00 | 3108.00 | -3.30% | 589,200 |
| 2026-02-24 | 3338.00 | 3338.00 | 3191.00 | 3214.00 | -4.00% | 558,200 |
| 2026-02-20 | 3370.00 | 3383.00 | 3341.00 | 3348.00 | -1.90% | 308,000 |
| 2026-02-19 | 3330.00 | 3413.00 | 3323.00 | 3413.00 | +3.14% | 372,800 |
| 2026-02-18 | 3311.00 | 3339.00 | 3285.00 | 3309.00 | +1.60% | 279,300 |
| 2026-02-17 | 3330.00 | 3374.00 | 3253.00 | 3257.00 | -2.19% | 486,400 |
| 2026-02-16 | 3420.00 | 3425.00 | 3302.00 | 3330.00 | -2.86% | 618,600 |
| 2026-02-13 | 3450.00 | 3485.00 | 3380.00 | 3428.00 | -0.78% | 518,400 |
| 2026-02-12 | 3382.00 | 3481.00 | 3350.00 | 3455.00 | +1.92% | 521,000 |
| 2026-02-10 | 3329.00 | 3407.00 | 3320.00 | 3390.00 | +2.29% | 478,700 |
| 2026-02-09 | 3322.00 | 3329.00 | 3277.00 | 3314.00 | +3.14% | 526,600 |
| 2026-02-06 | 3047.00 | 3215.00 | 3031.00 | 3213.00 | +4.12% | 756,400 |
| 2026-02-05 | 3050.00 | 3107.00 | 3032.00 | 3086.00 | +1.85% | 484,600 |
| 2026-02-04 | 2900.00 | 3071.00 | 2896.50 | 3030.00 | +4.81% | 700,200 |
| 2026-02-03 | 2810.50 | 2895.00 | 2778.00 | 2891.00 | +5.96% | 412,900 |
| 2026-02-02 | 2825.00 | 2827.50 | 2728.50 | 2728.50 | -2.15% | 319,900 |
| 2026-01-30 | 2798.50 | 2808.50 | 2758.00 | 2788.50 | +0.90% | 439,600 |
| 2026-01-29 | 2709.50 | 2774.00 | 2700.50 | 2763.50 | +1.84% | 283,700 |
| 2026-01-28 | 2708.00 | 2730.00 | 2693.00 | 2713.50 | -0.07% | 314,900 |
| 2026-01-27 | 2678.00 | 2723.50 | 2665.00 | 2715.50 | +0.15% | 334,900 |
| 2026-01-26 | 2704.50 | 2742.50 | 2690.00 | 2711.50 | -3.32% | 376,700 |
| 2026-01-23 | 2755.00 | 2808.00 | 2752.00 | 2804.50 | +1.98% | 299,600 |
| 2026-01-22 | 2725.50 | 2765.00 | 2717.00 | 2750.00 | +2.06% | 263,200 |
| 2026-01-21 | 2665.00 | 2705.00 | 2636.00 | 2694.50 | -1.19% | 301,600 |
| 2026-01-20 | 2733.50 | 2745.00 | 2711.00 | 2727.00 | -0.85% | 256,600 |
| 2026-01-19 | 2754.00 | 2762.50 | 2719.00 | 2750.50 | -0.49% | 306,900 |
| 2026-01-16 | 2725.00 | 2777.50 | 2719.00 | 2764.00 | +1.32% | 252,500 |
| 2026-01-15 | 2656.00 | 2729.00 | 2655.00 | 2728.00 | +2.81% | 301,600 |
| 2026-01-14 | 2660.00 | 2665.50 | 2624.00 | 2653.50 | -0.34% | 520,600 |
| 2026-01-13 | 2700.00 | 2703.50 | 2652.50 | 2662.50 | +1.60% | 307,700 |
| 2026-01-09 | 2607.50 | 2627.00 | 2580.00 | 2620.50 | +1.93% | 270,600 |
| 2026-01-08 | 2599.00 | 2611.00 | 2570.00 | 2571.00 | -1.40% | 237,600 |
| 2026-01-07 | 2553.00 | 2614.50 | 2546.50 | 2607.50 | +2.25% | 513,700 |
| 2026-01-06 | 2548.00 | 2572.50 | 2545.50 | 2550.00 | +1.11% | 315,300 |
| 2026-01-05 | 2485.50 | 2548.00 | 2479.50 | 2522.00 | +2.08% | 483,900 |
| 2025-12-30 | 2456.50 | 2504.00 | 2447.50 | 2470.50 | +0.53% | 310,200 |
| 2025-12-29 | 2450.00 | 2462.00 | 2437.00 | 2457.50 | +0.41% | 242,400 |
| 2025-12-26 | 2477.00 | 2485.50 | 2430.00 | 2447.50 | -0.02% | 270,600 |
| 2025-12-25 | 2485.00 | 2485.00 | 2439.50 | 2448.00 | +0.20% | 249,500 |
| 2025-12-24 | 2476.00 | 2488.50 | 2428.00 | 2443.00 | -1.19% | 254,200 |
| 2025-12-23 | 2477.00 | 2510.50 | 2456.00 | 2472.50 | -0.38% | 384,700 |
| 2025-12-22 | 2495.00 | 2516.00 | 2482.00 | 2482.00 | +0.79% | 469,300 |
| 2025-12-19 | 2433.50 | 2479.50 | 2433.50 | 2462.50 | +1.48% | 494,800 |
| 2025-12-18 | 2430.00 | 2454.50 | 2380.50 | 2426.50 | +3.50% | 589,000 |
| 2025-12-17 | 2349.50 | 2368.00 | 2320.00 | 2344.50 | -0.21% | 254,300 |
| 2025-12-16 | 2400.50 | 2415.00 | 2345.00 | 2349.50 | -2.99% | 296,500 |
| 2025-12-15 | 2373.00 | 2427.50 | 2365.50 | 2422.00 | +2.43% | 338,500 |
| 2025-12-12 | 2338.00 | 2383.00 | 2325.50 | 2364.50 | +2.80% | 369,800 |
| 2025-12-11 | 2362.00 | 2371.00 | 2300.00 | 2300.00 | -1.77% | 252,700 |
| 2025-12-10 | 2331.00 | 2354.00 | 2318.00 | 2341.50 | +0.54% | 299,000 |
| 2025-12-09 | 2328.50 | 2341.00 | 2321.00 | 2329.00 | +0.63% | 218,900 |
| 2025-12-08 | 2314.00 | 2320.00 | 2292.00 | 2314.50 | +0.37% | 185,400 |
| 2025-12-05 | 2315.50 | 2328.00 | 2295.00 | 2306.00 | -1.01% | 252,700 |
| 2025-12-04 | 2258.00 | 2337.50 | 2251.50 | 2329.50 | +3.19% | 468,700 |
| 2025-12-03 | 2310.00 | 2315.00 | 2249.00 | 2257.50 | -2.53% | 377,000 |
| 2025-12-02 | 2355.50 | 2375.00 | 2304.50 | 2316.00 | -1.15% | 477,200 |
| 2025-12-01 | 2361.50 | 2391.00 | 2341.50 | 2343.00 | +0.43% | 266,000 |
| 2025-11-28 | 2312.00 | 2347.00 | 2307.50 | 2333.00 | +0.91% | 242,700 |
| 2025-11-27 | 2290.00 | 2320.00 | 2289.00 | 2312.00 | +1.83% | 271,300 |
| 2025-11-26 | 2286.00 | 2288.50 | 2261.00 | 2270.50 | +1.54% | 321,300 |
| 2025-11-25 | 2242.00 | 2263.00 | 2212.50 | 2236.00 | +0.34% | 248,600 |
| 2025-11-21 | 2187.00 | 2241.00 | 2180.00 | 2228.50 | +1.90% | 345,700 |
| 2025-11-20 | 2198.00 | 2199.50 | 2171.50 | 2187.00 | +1.74% | 454,200 |
| 2025-11-19 | 2166.50 | 2188.50 | 2139.50 | 2149.50 | +0.84% | 569,600 |
| 2025-11-18 | 2186.50 | 2193.00 | 2117.50 | 2131.50 | -3.62% | 438,300 |
| 2025-11-17 | 2205.50 | 2228.50 | 2192.00 | 2211.50 | -0.45% | 413,500 |
| 2025-11-14 | 2200.00 | 2255.50 | 2188.50 | 2221.50 | -1.27% | 434,800 |
| 2025-11-13 | 2251.50 | 2277.50 | 2243.00 | 2250.00 | +0.36% | 210,700 |
| 2025-11-12 | 2228.00 | 2262.00 | 2220.00 | 2242.00 | +1.29% | 222,500 |
| 2025-11-11 | 2245.00 | 2248.50 | 2202.50 | 2213.50 | -0.76% | 175,500 |
| 2025-11-10 | 2197.50 | 2230.50 | 2175.00 | 2230.50 | +2.72% | 349,900 |
| 2025-11-07 | 2192.50 | 2213.00 | 2166.00 | 2171.50 | -2.51% | 317,700 |
| 2025-11-06 | 2171.00 | 2231.50 | 2159.50 | 2227.50 | +2.58% | 315,700 |
| 2025-11-05 | 2145.00 | 2180.00 | 2103.50 | 2171.50 | +0.23% | 379,100 |
| 2025-11-04 | 2138.00 | 2189.00 | 2126.00 | 2166.50 | +0.77% | 256,000 |
| 2025-10-31 | 2169.00 | 2176.50 | 2137.50 | 2150.00 | -0.21% | 292,300 |
| 2025-10-30 | 2121.50 | 2154.50 | 2115.50 | 2154.50 | +2.04% | 318,800 |
| 2025-10-29 | 2131.50 | 2141.50 | 2109.00 | 2111.50 | -1.35% | 158,200 |
| 2025-10-28 | 2165.00 | 2179.50 | 2134.00 | 2140.50 | -1.31% | 315,100 |
| 2025-10-27 | 2149.00 | 2182.50 | 2138.50 | 2169.00 | +2.41% | 256,400 |
| 2025-10-24 | 2145.50 | 2145.50 | 2113.00 | 2118.00 | -0.94% | 194,900 |
| 2025-10-23 | 2124.00 | 2147.00 | 2122.00 | 2138.00 | +0.19% | 171,300 |
| 2025-10-22 | 2115.00 | 2148.00 | 2115.00 | 2134.00 | +0.38% | 250,400 |
| 2025-10-21 | 2135.00 | 2144.00 | 2114.00 | 2126.00 | -0.07% | 132,300 |
| 2025-10-20 | 2100.00 | 2131.00 | 2078.00 | 2127.50 | +3.10% | 153,300 |
| 2025-10-17 | 2064.50 | 2079.50 | 2052.00 | 2063.50 | -2.13% | 176,400 |
| 2025-10-16 | 2086.50 | 2112.00 | 2083.50 | 2108.50 | +1.37% | 171,300 |
| 2025-10-15 | 2064.50 | 2088.00 | 2058.50 | 2080.00 | +1.84% | 205,100 |
| 2025-10-14 | 2051.00 | 2077.00 | 2025.00 | 2042.50 | -2.74% | 314,200 |
| 2025-10-10 | 2147.00 | 2147.00 | 2096.50 | 2100.00 | -3.65% | 366,800 |
| 2025-10-09 | 2157.00 | 2179.50 | 2143.50 | 2179.50 | +1.09% | 251,000 |
| 2025-10-08 | 2146.50 | 2177.00 | 2142.00 | 2156.00 | +1.48% | 225,600 |
| 2025-10-07 | 2169.00 | 2170.00 | 2124.50 | 2124.50 | -1.39% | 253,700 |
| 2025-10-06 | 2150.00 | 2168.00 | 2108.00 | 2154.50 | -0.05% | 472,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+10.01%）。最も弱い月：4月（-3.69%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Chugin Financial Group,Inc.（5832.T）の直近終値は？
2026-10-16 時点で 3524.00。Closelookデータレイクの日次価格記録より。
5832.T の52週高値・安値は？
直近52週間で高値 3873.00、安値 2052.00（2026-10-16 時点）。
Chugin Financial Group,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、5832.T の最も強い月は 7月（平均 +10.01%）、最も弱い月は 4月（平均 -3.69%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。