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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,271 | 1,306 | 1,266 | 1,303 | 2,144,900 |
| 2024/04/17 | 1,286 | 1,286 | 1,254 | 1,259 | 1,780,000 |
| 2024/04/16 | 1,310 | 1,320 | 1,275 | 1,275 | 2,883,200 |
| 2024/04/15 | 1,283 | 1,314 | 1,283 | 1,314 | 2,292,700 |
| 2024/04/12 | 1,298 | 1,311 | 1,281 | 1,311 | 2,221,700 |
| 2024/04/11 | 1,232 | 1,288 | 1,230 | 1,287 | 2,254,600 |
| 2024/04/10 | 1,231 | 1,247 | 1,227 | 1,237 | 1,481,300 |
| 2024/04/09 | 1,255 | 1,258 | 1,234 | 1,244 | 1,782,100 |
| 2024/04/08 | 1,258 | 1,264 | 1,242 | 1,247 | 1,705,900 |
| 2024/04/05 | 1,222 | 1,247 | 1,215 | 1,247 | 2,121,700 |
| 2024/04/04 | 1,250 | 1,268 | 1,241 | 1,265 | 2,057,700 |
| 2024/04/03 | 1,200 | 1,239 | 1,188 | 1,237 | 2,429,100 |
| 2024/04/02 | 1,231 | 1,248 | 1,210 | 1,217 | 1,922,600 |
| 2024/04/01 | 1,260 | 1,266 | 1,226 | 1,232 | 1,610,200 |
| 2024/03/29 | 1,267 | 1,272 | 1,254 | 1,262 | 1,932,200 |
| 2024/03/28 | 1,280 | 1,283 | 1,256 | 1,258 | 2,544,100 |
| 2024/03/27 | 1,288 | 1,305 | 1,282 | 1,298 | 2,911,900 |
| 2024/03/26 | 1,290 | 1,290 | 1,259 | 1,278 | 2,476,800 |
| 2024/03/25 | 1,308 | 1,308 | 1,276 | 1,278 | 2,769,100 |
| 2024/03/22 | 1,300 | 1,309 | 1,279 | 1,305 | 3,341,600 |
| 2024/03/21 | 1,250 | 1,297 | 1,234 | 1,297 | 4,334,600 |
| 2024/03/19 | 1,220 | 1,241 | 1,209 | 1,226 | 2,828,900 |
| 2024/03/18 | 1,221 | 1,229 | 1,201 | 1,227 | 2,572,200 |
| 2024/03/15 | 1,192 | 1,221 | 1,191 | 1,196 | 5,604,600 |
| 2024/03/14 | 1,223 | 1,228 | 1,194 | 1,201 | 2,392,900 |
| 2024/03/13 | 1,235 | 1,236 | 1,198 | 1,215 | 2,229,700 |
| 2024/03/12 | 1,221 | 1,221 | 1,191 | 1,209 | 2,805,800 |
| 2024/03/11 | 1,290 | 1,293 | 1,212 | 1,229 | 3,662,300 |
| 2024/03/08 | 1,254 | 1,287 | 1,231 | 1,266 | 4,871,800 |
| 2024/03/07 | 1,246 | 1,263 | 1,226 | 1,238 | 3,558,300 |
| 2024/03/06 | 1,244 | 1,244 | 1,218 | 1,231 | 3,837,400 |
| 2024/03/05 | 1,229 | 1,232 | 1,211 | 1,227 | 2,646,600 |
| 2024/03/04 | 1,249 | 1,249 | 1,216 | 1,227 | 3,032,700 |
| 2024/03/01 | 1,220 | 1,255 | 1,219 | 1,254 | 2,446,400 |
| 2024/02/29 | 1,220 | 1,235 | 1,213 | 1,218 | 3,577,600 |
| 2024/02/28 | 1,212 | 1,254 | 1,206 | 1,220 | 3,280,600 |
| 2024/02/27 | 1,197 | 1,230 | 1,192 | 1,203 | 3,575,200 |
| 2024/02/26 | 1,202 | 1,212 | 1,185 | 1,203 | 2,691,400 |
| 2024/02/22 | 1,175 | 1,208 | 1,171 | 1,192 | 3,666,200 |
| 2024/02/21 | 1,180 | 1,187 | 1,160 | 1,174 | 1,701,300 |
| 2024/02/20 | 1,165 | 1,182 | 1,159 | 1,176 | 2,907,900 |
| 2024/02/19 | 1,116 | 1,163 | 1,116 | 1,162 | 2,735,800 |
| 2024/02/16 | 1,104 | 1,123 | 1,101 | 1,110 | 2,278,800 |
| 2024/02/15 | 1,118 | 1,119 | 1,084 | 1,093 | 1,959,200 |
| 2024/02/14 | 1,106 | 1,115 | 1,098 | 1,103 | 1,786,200 |
| 2024/02/13 | 1,077 | 1,106 | 1,075 | 1,104 | 2,548,600 |
| 2024/02/09 | 1,077 | 1,089 | 1,053 | 1,080 | 2,176,200 |
| 2024/02/08 | 1,085 | 1,096 | 1,071 | 1,071 | 2,493,500 |
| 2024/02/07 | 1,097 | 1,104 | 1,082 | 1,092 | 2,272,800 |
| 2024/02/06 | 1,116 | 1,122 | 1,104 | 1,106 | 2,855,800 |
| 2024/02/05 | 1,125 | 1,136 | 1,092 | 1,127 | 4,327,700 |
| 2024/02/02 | 1,100 | 1,103 | 1,086 | 1,090 | 1,875,500 |
| 2024/02/01 | 1,080 | 1,107 | 1,075 | 1,106 | 2,350,700 |
| 2024/01/31 | 1,076 | 1,100 | 1,075 | 1,100 | 2,364,600 |
| 2024/01/30 | 1,089 | 1,091 | 1,072 | 1,073 | 1,341,800 |
| 2024/01/29 | 1,080 | 1,097 | 1,079 | 1,089 | 1,552,800 |
| 2024/01/26 | 1,085 | 1,100 | 1,069 | 1,069 | 2,160,200 |
| 2024/01/25 | 1,099 | 1,106 | 1,085 | 1,095 | 2,187,600 |
| 2024/01/24 | 1,049 | 1,100 | 1,046 | 1,099 | 2,559,200 |
| 2024/01/23 | 1,068 | 1,077 | 1,048 | 1,051 | 1,732,800 |
| 2024/01/22 | 1,060 | 1,067 | 1,049 | 1,066 | 1,538,700 |
| 2024/01/19 | 1,070 | 1,070 | 1,043 | 1,047 | 2,482,100 |
| 2024/01/18 | 1,060 | 1,065 | 1,050 | 1,065 | 2,109,300 |
| 2024/01/17 | 1,063 | 1,079 | 1,060 | 1,060 | 1,928,900 |
| 2024/01/16 | 1,084 | 1,084 | 1,061 | 1,061 | 1,204,400 |
| 2024/01/15 | 1,054 | 1,081 | 1,054 | 1,080 | 2,246,300 |
| 2024/01/12 | 1,077 | 1,082 | 1,064 | 1,064 | 3,319,600 |
| 2024/01/11 | 1,059 | 1,081 | 1,059 | 1,067 | 2,799,000 |
| 2024/01/10 | 1,026 | 1,050 | 1,022 | 1,041 | 1,967,100 |
| 2024/01/09 | 1,042 | 1,049 | 1,029 | 1,034 | 2,802,100 |
| 2024/01/05 | 1,045 | 1,049 | 1,037 | 1,045 | 2,249,300 |
| 2024/01/04 | 1,018 | 1,029 | 1,000 | 1,027 | 2,460,100 |
| 2023/12/29 | 1,018 | 1,025 | 1,012 | 1,019 | 1,630,200 |
| 2023/12/28 | 1,006 | 1,020 | 1,006 | 1,015 | 1,224,500 |
| 2023/12/27 | 1,013 | 1,023 | 1,010 | 1,019 | 1,780,600 |
| 2023/12/26 | 1,014 | 1,017 | 1,002 | 1,008 | 1,723,100 |
| 2023/12/25 | 1,013 | 1,019 | 994 | 1,013 | 4,444,000 |
| 2023/12/22 | 993 | 1,005 | 992 | 1,001 | 6,068,900 |
| 2023/12/21 | 997 | 998 | 983 | 993 | 5,800,900 |
| 2023/12/20 | 1,017 | 1,027 | 1,003 | 1,006 | 4,331,300 |
| 2023/12/19 | 1,047 | 1,051 | 1,022 | 1,035 | 4,030,100 |
| 2023/12/18 | 1,039 | 1,053 | 1,029 | 1,051 | 2,009,300 |
| 2023/12/15 | 1,054 | 1,071 | 1,047 | 1,058 | 2,924,200 |
| 2023/12/14 | 1,094 | 1,104 | 1,065 | 1,072 | 3,212,200 |
| 2023/12/13 | 1,127 | 1,136 | 1,115 | 1,122 | 2,190,400 |
| 2023/12/12 | 1,141 | 1,142 | 1,127 | 1,128 | 2,350,800 |
| 2023/12/11 | 1,145 | 1,169 | 1,135 | 1,147 | 3,416,300 |
| 2023/12/08 | 1,126 | 1,153 | 1,123 | 1,133 | 3,414,700 |
| 2023/12/07 | 1,115 | 1,126 | 1,106 | 1,126 | 1,783,100 |
| 2023/12/06 | 1,107 | 1,124 | 1,105 | 1,119 | 1,376,200 |
| 2023/12/05 | 1,108 | 1,120 | 1,101 | 1,110 | 1,678,500 |
| 2023/12/04 | 1,103 | 1,119 | 1,096 | 1,111 | 1,748,200 |
| 2023/12/01 | 1,113 | 1,119 | 1,104 | 1,113 | 1,780,400 |
| 2023/11/30 | 1,112 | 1,119 | 1,093 | 1,107 | 3,806,700 |
| 2023/11/29 | 1,124 | 1,128 | 1,098 | 1,103 | 1,575,900 |
| 2023/11/28 | 1,123 | 1,142 | 1,121 | 1,126 | 1,943,800 |
| 2023/11/27 | 1,116 | 1,131 | 1,112 | 1,124 | 1,458,200 |
| 2023/11/24 | 1,118 | 1,120 | 1,104 | 1,112 | 1,248,600 |
| 2023/11/22 | 1,100 | 1,117 | 1,099 | 1,115 | 1,199,500 |
| 2023/11/21 | 1,100 | 1,115 | 1,096 | 1,110 | 2,419,500 |
| 2023/11/20 | 1,080 | 1,122 | 1,078 | 1,106 | 3,068,100 |
| 2023/11/17 | 1,060 | 1,087 | 1,050 | 1,085 | 2,101,100 |
| 2023/11/16 | 1,084 | 1,091 | 1,063 | 1,070 | 2,531,000 |
| 2023/11/15 | 1,111 | 1,120 | 1,076 | 1,090 | 4,013,900 |
| 2023/11/14 | 1,107 | 1,114 | 1,084 | 1,110 | 2,815,000 |
| 2023/11/13 | 1,096 | 1,100 | 1,069 | 1,088 | 2,075,200 |
| 2023/11/10 | 1,053 | 1,090 | 1,046 | 1,089 | 2,934,800 |
| 2023/11/09 | 1,029 | 1,055 | 1,002 | 1,053 | 3,944,600 |
| 2023/11/08 | 1,092 | 1,092 | 1,021 | 1,041 | 4,031,800 |
| 2023/11/07 | 1,115 | 1,117 | 1,090 | 1,096 | 2,277,900 |
| 2023/11/06 | 1,144 | 1,145 | 1,112 | 1,112 | 3,103,400 |
| 2023/11/02 | 1,168 | 1,172 | 1,134 | 1,144 | 2,669,600 |
| 2023/11/01 | 1,134 | 1,151 | 1,132 | 1,149 | 2,784,800 |
| 2023/10/31 | 1,114 | 1,127 | 1,078 | 1,120 | 4,278,900 |
| 2023/10/30 | 1,102 | 1,117 | 1,073 | 1,082 | 3,278,300 |
| 2023/10/27 | 1,080 | 1,121 | 1,080 | 1,110 | 2,246,900 |
| 2023/10/26 | 1,076 | 1,089 | 1,068 | 1,079 | 2,027,000 |
| 2023/10/25 | 1,067 | 1,094 | 1,063 | 1,085 | 2,492,400 |
| 2023/10/24 | 1,074 | 1,078 | 1,043 | 1,065 | 3,871,400 |
| 2023/10/23 | 1,103 | 1,106 | 1,085 | 1,086 | 2,601,800 |
| 2023/10/20 | 1,128 | 1,137 | 1,103 | 1,103 | 2,071,900 |
| 2023/10/19 | 1,112 | 1,130 | 1,111 | 1,126 | 1,960,200 |
| 2023/10/18 | 1,111 | 1,128 | 1,108 | 1,124 | 2,323,600 |
| 2023/10/17 | 1,103 | 1,109 | 1,095 | 1,104 | 1,493,800 |
| 2023/10/16 | 1,090 | 1,096 | 1,079 | 1,092 | 1,637,700 |
| 2023/10/13 | 1,129 | 1,137 | 1,104 | 1,106 | 2,061,600 |
| 2023/10/12 | 1,133 | 1,138 | 1,130 | 1,135 | 2,319,000 |
| 2023/10/11 | 1,125 | 1,143 | 1,119 | 1,128 | 2,649,900 |
| 2023/10/10 | 1,110 | 1,140 | 1,108 | 1,135 | 3,262,200 |
| 2023/10/06 | 1,091 | 1,102 | 1,078 | 1,092 | 1,888,500 |
| 2023/10/05 | 1,061 | 1,098 | 1,060 | 1,094 | 2,719,100 |
| 2023/10/04 | 1,089 | 1,097 | 1,053 | 1,056 | 3,603,400 |
| 2023/10/03 | 1,091 | 1,100 | 1,078 | 1,087 | 2,218,500 |
| 2023/10/02 | 1,095 | 1,125 | 1,095 | 1,101 | 2,660,000 |
| 2023/09/29 | 1,096 | 1,100 | 1,076 | 1,088 | 3,273,700 |
| 2023/09/28 | 1,112 | 1,116 | 1,091 | 1,104 | 2,428,300 |
| 2023/09/27 | 1,104 | 1,123 | 1,102 | 1,123 | 2,826,500 |
| 2023/09/26 | 1,118 | 1,126 | 1,108 | 1,117 | 2,422,900 |
| 2023/09/25 | 1,130 | 1,131 | 1,102 | 1,106 | 2,567,100 |
| 2023/09/22 | 1,122 | 1,147 | 1,115 | 1,141 | 3,538,500 |
| 2023/09/21 | 1,137 | 1,150 | 1,128 | 1,131 | 2,717,900 |
| 2023/09/20 | 1,151 | 1,157 | 1,122 | 1,129 | 2,994,000 |
| 2023/09/19 | 1,148 | 1,170 | 1,143 | 1,155 | 3,309,500 |
| 2023/09/15 | 1,170 | 1,197 | 1,148 | 1,150 | 5,977,400 |
| 2023/09/14 | 1,180 | 1,185 | 1,167 | 1,170 | 3,237,500 |
| 2023/09/13 | 1,158 | 1,174 | 1,157 | 1,163 | 3,120,600 |
| 2023/09/12 | 1,145 | 1,154 | 1,128 | 1,150 | 2,554,900 |
| 2023/09/11 | 1,106 | 1,150 | 1,106 | 1,145 | 3,346,100 |
| 2023/09/08 | 1,091 | 1,098 | 1,078 | 1,081 | 3,460,300 |
| 2023/09/07 | 1,083 | 1,097 | 1,078 | 1,088 | 2,104,600 |
| 2023/09/06 | 1,075 | 1,092 | 1,072 | 1,088 | 2,112,100 |
| 2023/09/05 | 1,087 | 1,092 | 1,059 | 1,072 | 2,278,100 |
| 2023/09/04 | 1,058 | 1,078 | 1,052 | 1,077 | 1,938,900 |
| 2023/09/01 | 1,050 | 1,070 | 1,049 | 1,053 | 1,803,200 |
| 2023/08/31 | 1,037 | 1,048 | 1,035 | 1,042 | 2,640,800 |
| 2023/08/30 | 1,029 | 1,049 | 1,029 | 1,044 | 2,381,900 |
| 2023/08/29 | 1,027 | 1,030 | 1,012 | 1,022 | 1,666,200 |
| 2023/08/28 | 1,022 | 1,029 | 1,021 | 1,027 | 1,355,800 |
| 2023/08/25 | 1,027 | 1,028 | 1,010 | 1,016 | 1,523,800 |
| 2023/08/24 | 1,020 | 1,037 | 1,018 | 1,032 | 2,571,400 |
| 2023/08/23 | 1,000 | 1,015 | 998 | 1,012 | 2,087,000 |
| 2023/08/22 | 988 | 1,012 | 985 | 1,012 | 3,347,800 |
| 2023/08/21 | 986 | 996 | 983 | 983 | 3,012,800 |
| 2023/08/18 | 986 | 991 | 979 | 986 | 2,664,700 |
| 2023/08/17 | 958 | 993 | 956 | 993 | 3,832,600 |
| 2023/08/16 | 964 | 965 | 951 | 957 | 2,624,400 |
| 2023/08/15 | 975 | 989 | 972 | 984 | 3,034,400 |
| 2023/08/14 | 989 | 994 | 978 | 978 | 2,646,200 |
| 2023/08/10 | 968 | 980 | 963 | 978 | 1,859,200 |
| 2023/08/09 | 980 | 980 | 960 | 961 | 1,804,400 |
| 2023/08/08 | 984 | 985 | 972 | 979 | 1,895,400 |
| 2023/08/07 | 964 | 979 | 952 | 969 | 2,148,300 |
| 2023/08/04 | 963 | 977 | 957 | 977 | 1,785,300 |
| 2023/08/03 | 965 | 970 | 958 | 958 | 2,355,600 |
| 2023/08/02 | 969 | 976 | 961 | 965 | 2,402,800 |
| 2023/08/01 | 987 | 998 | 980 | 983 | 2,614,900 |
| 2023/07/31 | 1,000 | 1,012 | 989 | 999 | 4,670,800 |
| 2023/07/28 | 944 | 978 | 935 | 978 | 5,889,300 |
| 2023/07/27 | 930 | 937 | 923 | 934 | 1,879,600 |
| 2023/07/26 | 914 | 930 | 913 | 924 | 2,164,900 |
| 2023/07/25 | 920 | 920 | 911 | 920 | 2,662,400 |
| 2023/07/24 | 912 | 919 | 902 | 910 | 3,012,100 |
| 2023/07/21 | 931 | 933 | 915 | 919 | 1,884,900 |
| 2023/07/20 | 935 | 937 | 922 | 923 | 1,769,800 |
| 2023/07/19 | 935 | 938 | 921 | 928 | 2,137,800 |
| 2023/07/18 | 909 | 934 | 906 | 922 | 1,957,600 |
| 2023/07/14 | 912 | 919 | 901 | 904 | 2,333,500 |
| 2023/07/13 | 918 | 923 | 910 | 912 | 2,609,500 |
| 2023/07/12 | 920 | 924 | 906 | 917 | 1,710,000 |
| 2023/07/11 | 915 | 918 | 906 | 907 | 1,726,700 |
| 2023/07/10 | 923 | 939 | 917 | 919 | 4,631,500 |
| 2023/07/07 | 893 | 921 | 889 | 913 | 3,989,100 |
| 2023/07/06 | 896 | 906 | 892 | 895 | 2,344,200 |
| 2023/07/05 | 903 | 908 | 890 | 895 | 2,730,200 |
| 2023/07/04 | 881 | 908 | 878 | 907 | 3,590,300 |
| 2023/07/03 | 869 | 876 | 867 | 875 | 2,089,300 |
| 2023/06/30 | 879 | 883 | 869 | 874 | 2,533,500 |
| 2023/06/29 | 871 | 885 | 869 | 872 | 2,963,200 |
| 2023/06/28 | 862 | 883 | 860 | 882 | 2,283,600 |
| 2023/06/27 | 870 | 871 | 856 | 861 | 2,388,600 |