千葉銀行(8331)の株価時系列情報
千葉銀行(8331)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,397 | 1,423 | 1,391 | 1,421 | 1,942,800 |
| 2025/07/30 | 1,386 | 1,400 | 1,381 | 1,398 | 1,430,600 |
| 2025/07/29 | 1,390 | 1,402 | 1,380 | 1,391 | 1,351,900 |
| 2025/07/28 | 1,433 | 1,435 | 1,387 | 1,390 | 1,601,000 |
| 2025/07/25 | 1,442 | 1,446 | 1,425 | 1,433 | 1,488,500 |
| 2025/07/24 | 1,442 | 1,462 | 1,439 | 1,443 | 2,448,900 |
| 2025/07/23 | 1,380 | 1,430 | 1,372 | 1,413 | 3,013,800 |
| 2025/07/22 | 1,358 | 1,362 | 1,336 | 1,355 | 1,686,200 |
| 2025/07/18 | 1,373 | 1,378 | 1,357 | 1,363 | 1,358,200 |
| 2025/07/17 | 1,342 | 1,358 | 1,341 | 1,358 | 1,412,800 |
| 2025/07/16 | 1,358 | 1,366 | 1,346 | 1,351 | 1,860,200 |
| 2025/07/15 | 1,369 | 1,392 | 1,365 | 1,367 | 1,863,900 |
| 2025/07/14 | 1,354 | 1,364 | 1,341 | 1,363 | 1,181,000 |
| 2025/07/11 | 1,364 | 1,376 | 1,346 | 1,362 | 2,088,100 |
| 2025/07/10 | 1,343 | 1,350 | 1,332 | 1,339 | 1,807,700 |
| 2025/07/09 | 1,337 | 1,352 | 1,329 | 1,346 | 1,582,800 |
| 2025/07/08 | 1,330 | 1,341 | 1,324 | 1,335 | 2,006,200 |
| 2025/07/07 | 1,353 | 1,359 | 1,334 | 1,335 | 1,684,400 |
| 2025/07/04 | 1,345 | 1,362 | 1,341 | 1,359 | 3,136,100 |
| 2025/07/03 | 1,316 | 1,330 | 1,310 | 1,329 | 3,600,000 |
| 2025/07/02 | 1,371 | 1,379 | 1,324 | 1,329 | 3,202,400 |
| 2025/07/01 | 1,328 | 1,383 | 1,301 | 1,373 | 5,360,700 |
| 2025/06/30 | 1,336 | 1,341 | 1,327 | 1,335 | 1,926,300 |
| 2025/06/27 | 1,321 | 1,354 | 1,316 | 1,326 | 2,185,000 |
| 2025/06/26 | 1,320 | 1,333 | 1,310 | 1,318 | 2,373,900 |
| 2025/06/25 | 1,301 | 1,313 | 1,291 | 1,313 | 1,652,900 |
| 2025/06/24 | 1,308 | 1,318 | 1,295 | 1,299 | 1,460,000 |
| 2025/06/23 | 1,285 | 1,295 | 1,275 | 1,289 | 1,082,500 |
| 2025/06/20 | 1,312 | 1,320 | 1,289 | 1,289 | 2,985,200 |
| 2025/06/19 | 1,318 | 1,322 | 1,302 | 1,315 | 2,250,600 |
| 2025/06/18 | 1,295 | 1,312 | 1,288 | 1,312 | 2,748,400 |
| 2025/06/17 | 1,286 | 1,308 | 1,285 | 1,301 | 1,527,900 |
| 2025/06/16 | 1,290 | 1,297 | 1,281 | 1,296 | 1,688,700 |
| 2025/06/13 | 1,280 | 1,285 | 1,267 | 1,281 | 2,548,800 |
| 2025/06/12 | 1,287 | 1,293 | 1,282 | 1,284 | 1,516,600 |
| 2025/06/11 | 1,286 | 1,297 | 1,280 | 1,286 | 1,841,400 |
| 2025/06/10 | 1,308 | 1,312 | 1,286 | 1,289 | 2,118,600 |
| 2025/06/09 | 1,314 | 1,316 | 1,299 | 1,310 | 1,304,100 |
| 2025/06/06 | 1,301 | 1,303 | 1,287 | 1,296 | 1,300,100 |
| 2025/06/05 | 1,319 | 1,326 | 1,297 | 1,297 | 2,050,100 |
| 2025/06/04 | 1,328 | 1,353 | 1,328 | 1,337 | 2,047,900 |
| 2025/06/03 | 1,326 | 1,338 | 1,313 | 1,322 | 1,742,700 |
| 2025/06/02 | 1,309 | 1,323 | 1,301 | 1,323 | 1,570,300 |
| 2025/05/30 | 1,290 | 1,320 | 1,290 | 1,314 | 2,653,900 |
| 2025/05/29 | 1,301 | 1,328 | 1,299 | 1,313 | 1,911,000 |
| 2025/05/28 | 1,305 | 1,314 | 1,292 | 1,294 | 1,637,800 |
| 2025/05/27 | 1,274 | 1,299 | 1,273 | 1,297 | 1,392,100 |
| 2025/05/26 | 1,297 | 1,306 | 1,278 | 1,280 | 1,676,500 |
| 2025/05/23 | 1,294 | 1,310 | 1,288 | 1,299 | 1,159,400 |
| 2025/05/22 | 1,289 | 1,295 | 1,275 | 1,286 | 1,449,900 |
| 2025/05/21 | 1,304 | 1,314 | 1,293 | 1,293 | 2,075,100 |
| 2025/05/20 | 1,290 | 1,298 | 1,277 | 1,280 | 2,296,600 |
| 2025/05/19 | 1,276 | 1,289 | 1,259 | 1,281 | 1,906,200 |
| 2025/05/16 | 1,315 | 1,317 | 1,272 | 1,285 | 3,334,200 |
| 2025/05/15 | 1,336 | 1,338 | 1,287 | 1,294 | 3,120,500 |
| 2025/05/14 | 1,325 | 1,356 | 1,322 | 1,343 | 3,532,900 |
| 2025/05/13 | 1,299 | 1,318 | 1,292 | 1,305 | 3,875,700 |
| 2025/05/12 | 1,279 | 1,288 | 1,244 | 1,261 | 3,952,600 |
| 2025/05/09 | 1,257 | 1,273 | 1,232 | 1,265 | 5,358,400 |
| 2025/05/08 | 1,220 | 1,234 | 1,216 | 1,232 | 3,013,900 |
| 2025/05/07 | 1,219 | 1,230 | 1,206 | 1,225 | 3,709,900 |
| 2025/05/02 | 1,223 | 1,237 | 1,196 | 1,207 | 3,395,700 |
| 2025/05/01 | 1,255 | 1,266 | 1,229 | 1,230 | 2,336,400 |
| 2025/04/30 | 1,237 | 1,270 | 1,236 | 1,261 | 3,085,200 |
| 2025/04/28 | 1,225 | 1,237 | 1,222 | 1,224 | 1,846,300 |
| 2025/04/25 | 1,223 | 1,233 | 1,212 | 1,225 | 1,707,000 |
| 2025/04/24 | 1,218 | 1,230 | 1,211 | 1,217 | 2,299,000 |
| 2025/04/23 | 1,230 | 1,232 | 1,199 | 1,202 | 2,201,100 |
| 2025/04/22 | 1,176 | 1,184 | 1,165 | 1,176 | 1,553,800 |
| 2025/04/21 | 1,192 | 1,196 | 1,175 | 1,186 | 1,307,700 |
| 2025/04/18 | 1,203 | 1,213 | 1,197 | 1,205 | 1,093,400 |
| 2025/04/17 | 1,164 | 1,197 | 1,154 | 1,192 | 1,932,500 |
| 2025/04/16 | 1,177 | 1,183 | 1,150 | 1,158 | 1,296,300 |
| 2025/04/15 | 1,176 | 1,182 | 1,160 | 1,174 | 1,687,100 |
| 2025/04/14 | 1,145 | 1,176 | 1,141 | 1,161 | 1,955,300 |
| 2025/04/11 | 1,108 | 1,159 | 1,098 | 1,143 | 3,746,100 |
| 2025/04/10 | 1,256 | 1,256 | 1,182 | 1,198 | 5,531,200 |
| 2025/04/09 | 1,076 | 1,093 | 1,044 | 1,046 | 5,019,300 |
| 2025/04/08 | 1,087 | 1,139 | 1,085 | 1,126 | 4,808,100 |
| 2025/04/07 | 1,014 | 1,057 | 1,001 | 1,030 | 5,446,400 |
| 2025/04/04 | 1,183 | 1,192 | 1,122 | 1,153 | 6,042,800 |
| 2025/04/03 | 1,263 | 1,279 | 1,226 | 1,245 | 4,243,100 |
| 2025/04/02 | 1,348 | 1,354 | 1,326 | 1,348 | 2,924,300 |
| 2025/04/01 | 1,424 | 1,425 | 1,353 | 1,353 | 3,469,600 |
| 2025/03/31 | 1,389 | 1,405 | 1,368 | 1,399 | 3,879,200 |
| 2025/03/28 | 1,471 | 1,484 | 1,438 | 1,449 | 3,659,800 |
| 2025/03/27 | 1,483 | 1,484 | 1,461 | 1,484 | 4,511,900 |
| 2025/03/26 | 1,482 | 1,483 | 1,452 | 1,474 | 2,336,500 |
| 2025/03/25 | 1,481 | 1,483 | 1,453 | 1,466 | 2,755,300 |
| 2025/03/24 | 1,515 | 1,517 | 1,482 | 1,485 | 1,801,500 |
| 2025/03/21 | 1,498 | 1,531 | 1,491 | 1,515 | 3,649,100 |
| 2025/03/19 | 1,466 | 1,492 | 1,464 | 1,490 | 2,860,200 |
| 2025/03/18 | 1,460 | 1,486 | 1,458 | 1,474 | 2,808,500 |
| 2025/03/17 | 1,433 | 1,455 | 1,428 | 1,446 | 1,749,500 |
| 2025/03/14 | 1,410 | 1,425 | 1,401 | 1,417 | 2,522,400 |
| 2025/03/13 | 1,389 | 1,426 | 1,386 | 1,410 | 2,472,200 |
| 2025/03/12 | 1,388 | 1,407 | 1,371 | 1,376 | 3,631,600 |
| 2025/03/11 | 1,351 | 1,367 | 1,320 | 1,365 | 3,656,400 |
| 2025/03/10 | 1,411 | 1,415 | 1,386 | 1,390 | 2,491,900 |
| 2025/03/07 | 1,394 | 1,410 | 1,378 | 1,407 | 2,300,200 |
| 2025/03/06 | 1,383 | 1,403 | 1,382 | 1,403 | 2,517,400 |
| 2025/03/05 | 1,364 | 1,385 | 1,350 | 1,373 | 2,070,900 |
| 2025/03/04 | 1,365 | 1,374 | 1,341 | 1,361 | 2,067,000 |
| 2025/03/03 | 1,370 | 1,377 | 1,351 | 1,362 | 2,091,400 |
| 2025/02/28 | 1,368 | 1,377 | 1,336 | 1,353 | 3,708,600 |
| 2025/02/27 | 1,385 | 1,388 | 1,364 | 1,381 | 1,998,400 |
| 2025/02/26 | 1,369 | 1,404 | 1,364 | 1,376 | 3,646,900 |
| 2025/02/25 | 1,350 | 1,383 | 1,345 | 1,376 | 3,386,600 |
| 2025/02/21 | 1,338 | 1,386 | 1,335 | 1,380 | 3,624,600 |
| 2025/02/20 | 1,350 | 1,353 | 1,315 | 1,344 | 2,329,500 |
| 2025/02/19 | 1,381 | 1,404 | 1,353 | 1,355 | 3,057,000 |
| 2025/02/18 | 1,340 | 1,380 | 1,333 | 1,378 | 3,114,200 |
| 2025/02/17 | 1,314 | 1,333 | 1,307 | 1,333 | 1,657,700 |
| 2025/02/14 | 1,290 | 1,311 | 1,283 | 1,310 | 2,238,400 |
| 2025/02/13 | 1,306 | 1,326 | 1,300 | 1,300 | 2,928,900 |
| 2025/02/12 | 1,333 | 1,343 | 1,302 | 1,307 | 3,516,900 |
| 2025/02/10 | 1,298 | 1,331 | 1,282 | 1,325 | 3,810,800 |
| 2025/02/07 | 1,291 | 1,308 | 1,283 | 1,305 | 2,792,800 |
| 2025/02/06 | 1,305 | 1,309 | 1,283 | 1,295 | 2,301,000 |
| 2025/02/05 | 1,305 | 1,318 | 1,288 | 1,292 | 2,552,100 |
| 2025/02/04 | 1,306 | 1,307 | 1,288 | 1,295 | 2,447,400 |
| 2025/02/03 | 1,302 | 1,312 | 1,273 | 1,276 | 2,513,500 |
| 2025/01/31 | 1,333 | 1,334 | 1,314 | 1,329 | 2,093,100 |
| 2025/01/30 | 1,307 | 1,320 | 1,301 | 1,320 | 2,388,500 |
| 2025/01/29 | 1,303 | 1,308 | 1,290 | 1,302 | 1,831,100 |
| 2025/01/28 | 1,281 | 1,322 | 1,278 | 1,310 | 4,326,700 |
| 2025/01/27 | 1,276 | 1,293 | 1,268 | 1,275 | 3,220,900 |
| 2025/01/24 | 1,252 | 1,266 | 1,236 | 1,248 | 2,226,500 |
| 2025/01/23 | 1,254 | 1,259 | 1,247 | 1,252 | 1,976,200 |
| 2025/01/22 | 1,257 | 1,262 | 1,252 | 1,256 | 1,610,400 |
| 2025/01/21 | 1,281 | 1,287 | 1,247 | 1,256 | 2,394,400 |
| 2025/01/20 | 1,258 | 1,277 | 1,254 | 1,262 | 2,511,700 |
| 2025/01/17 | 1,222 | 1,247 | 1,214 | 1,246 | 2,201,800 |
| 2025/01/16 | 1,232 | 1,249 | 1,223 | 1,235 | 2,899,600 |
| 2025/01/15 | 1,229 | 1,234 | 1,215 | 1,229 | 2,465,600 |
| 2025/01/14 | 1,201 | 1,212 | 1,190 | 1,199 | 3,399,900 |
| 2025/01/10 | 1,235 | 1,237 | 1,187 | 1,190 | 3,035,900 |
| 2025/01/09 | 1,228 | 1,237 | 1,219 | 1,227 | 2,413,300 |
| 2025/01/08 | 1,215 | 1,232 | 1,212 | 1,228 | 2,443,500 |
| 2025/01/07 | 1,224 | 1,229 | 1,210 | 1,217 | 2,555,900 |
| 2025/01/06 | 1,223 | 1,234 | 1,211 | 1,224 | 2,088,900 |
| 2024/12/30 | 1,234 | 1,244 | 1,217 | 1,223 | 1,517,800 |
| 2024/12/27 | 1,210 | 1,227 | 1,207 | 1,224 | 1,743,400 |
| 2024/12/26 | 1,201 | 1,212 | 1,197 | 1,212 | 1,550,000 |
| 2024/12/25 | 1,219 | 1,219 | 1,198 | 1,203 | 1,222,900 |
| 2024/12/24 | 1,224 | 1,229 | 1,219 | 1,220 | 1,019,200 |
| 2024/12/23 | 1,196 | 1,219 | 1,194 | 1,218 | 1,770,000 |
| 2024/12/20 | 1,225 | 1,227 | 1,198 | 1,198 | 3,420,000 |
| 2024/12/19 | 1,199 | 1,231 | 1,197 | 1,225 | 2,937,700 |
| 2024/12/18 | 1,230 | 1,237 | 1,219 | 1,223 | 1,857,700 |
| 2024/12/17 | 1,257 | 1,272 | 1,237 | 1,238 | 1,688,800 |
| 2024/12/16 | 1,268 | 1,270 | 1,241 | 1,258 | 2,236,000 |
| 2024/12/13 | 1,283 | 1,298 | 1,262 | 1,264 | 2,847,100 |
| 2024/12/12 | 1,290 | 1,302 | 1,286 | 1,293 | 2,984,500 |
| 2024/12/11 | 1,265 | 1,283 | 1,261 | 1,280 | 2,373,700 |
| 2024/12/10 | 1,277 | 1,284 | 1,262 | 1,262 | 2,483,700 |
| 2024/12/09 | 1,286 | 1,288 | 1,259 | 1,270 | 3,158,800 |
| 2024/12/06 | 1,279 | 1,291 | 1,271 | 1,288 | 2,372,200 |
| 2024/12/05 | 1,270 | 1,282 | 1,257 | 1,280 | 2,283,400 |
| 2024/12/04 | 1,295 | 1,302 | 1,265 | 1,266 | 2,789,700 |
| 2024/12/03 | 1,302 | 1,310 | 1,289 | 1,295 | 3,473,100 |
| 2024/12/02 | 1,269 | 1,295 | 1,260 | 1,292 | 3,745,300 |
| 2024/11/29 | 1,214 | 1,256 | 1,203 | 1,251 | 3,607,500 |
| 2024/11/28 | 1,189 | 1,214 | 1,181 | 1,200 | 2,457,900 |
| 2024/11/27 | 1,190 | 1,201 | 1,187 | 1,196 | 2,419,100 |
| 2024/11/26 | 1,216 | 1,228 | 1,189 | 1,199 | 3,741,400 |
| 2024/11/25 | 1,211 | 1,226 | 1,206 | 1,226 | 10,837,100 |
| 2024/11/22 | 1,200 | 1,217 | 1,194 | 1,204 | 4,079,200 |
| 2024/11/21 | 1,194 | 1,207 | 1,185 | 1,202 | 3,291,000 |
| 2024/11/20 | 1,200 | 1,208 | 1,182 | 1,190 | 2,421,200 |
| 2024/11/19 | 1,196 | 1,215 | 1,196 | 1,214 | 2,733,200 |
| 2024/11/18 | 1,206 | 1,216 | 1,194 | 1,200 | 3,731,100 |
| 2024/11/15 | 1,213 | 1,215 | 1,177 | 1,200 | 4,608,700 |
| 2024/11/14 | 1,204 | 1,217 | 1,200 | 1,205 | 2,917,100 |
| 2024/11/13 | 1,220 | 1,221 | 1,197 | 1,206 | 3,543,300 |
| 2024/11/12 | 1,245 | 1,247 | 1,192 | 1,202 | 7,387,600 |
| 2024/11/11 | 1,266 | 1,274 | 1,248 | 1,259 | 2,123,300 |
| 2024/11/08 | 1,275 | 1,280 | 1,248 | 1,254 | 2,767,400 |
| 2024/11/07 | 1,265 | 1,286 | 1,243 | 1,260 | 6,260,500 |
| 2024/11/06 | 1,175 | 1,222 | 1,164 | 1,219 | 4,091,400 |
| 2024/11/05 | 1,175 | 1,175 | 1,140 | 1,164 | 3,029,300 |
| 2024/11/01 | 1,119 | 1,162 | 1,116 | 1,154 | 3,524,700 |
| 2024/10/31 | 1,133 | 1,138 | 1,123 | 1,130 | 2,876,400 |
| 2024/10/30 | 1,129 | 1,136 | 1,118 | 1,132 | 7,283,200 |
| 2024/10/29 | 1,108 | 1,126 | 1,108 | 1,122 | 1,662,900 |
| 2024/10/28 | 1,086 | 1,114 | 1,081 | 1,107 | 2,460,800 |
| 2024/10/25 | 1,098 | 1,107 | 1,086 | 1,102 | 1,876,600 |
| 2024/10/24 | 1,105 | 1,111 | 1,097 | 1,106 | 1,932,700 |
| 2024/10/23 | 1,128 | 1,129 | 1,107 | 1,109 | 1,649,700 |
| 2024/10/22 | 1,143 | 1,148 | 1,123 | 1,123 | 2,309,900 |
| 2024/10/21 | 1,158 | 1,161 | 1,144 | 1,149 | 1,486,900 |
| 2024/10/18 | 1,186 | 1,187 | 1,163 | 1,167 | 1,715,200 |
| 2024/10/17 | 1,169 | 1,184 | 1,165 | 1,175 | 2,276,400 |
| 2024/10/16 | 1,142 | 1,166 | 1,135 | 1,152 | 1,826,000 |
| 2024/10/15 | 1,168 | 1,175 | 1,161 | 1,166 | 2,486,500 |
| 2024/10/11 | 1,143 | 1,155 | 1,140 | 1,147 | 2,512,900 |
| 2024/10/10 | 1,139 | 1,139 | 1,122 | 1,128 | 2,625,200 |
| 2024/10/09 | 1,153 | 1,157 | 1,129 | 1,130 | 1,475,600 |
| 2024/10/08 | 1,165 | 1,174 | 1,125 | 1,140 | 2,924,200 |
| 2024/10/07 | 1,166 | 1,191 | 1,157 | 1,184 | 3,261,600 |