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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,406 | 2,430 | 2,382 | 2,385 | 4,239,400 |
| 2026/02/09 | 2,430 | 2,445 | 2,392 | 2,414 | 3,351,100 |
| 2026/02/06 | 2,250 | 2,335 | 2,233 | 2,335 | 3,038,200 |
| 2026/02/05 | 2,288 | 2,302 | 2,248 | 2,263 | 3,810,200 |
| 2026/02/04 | 2,225 | 2,277 | 2,185 | 2,277 | 4,071,700 |
| 2026/02/03 | 2,137 | 2,177 | 2,096 | 2,175 | 3,669,700 |
| 2026/02/02 | 2,130 | 2,132 | 2,052 | 2,053 | 3,296,200 |
| 2026/01/30 | 2,080 | 2,090 | 2,068 | 2,084 | 2,362,000 |
| 2026/01/29 | 2,036 | 2,082 | 2,027 | 2,071 | 2,467,800 |
| 2026/01/28 | 2,016 | 2,049 | 2,016 | 2,033 | 1,904,100 |
| 2026/01/27 | 2,000 | 2,054 | 1,992 | 2,049 | 2,023,200 |
| 2026/01/26 | 2,000 | 2,025 | 1,989 | 2,004 | 2,074,600 |
| 2026/01/23 | 2,009 | 2,060 | 2,009 | 2,050 | 2,355,100 |
| 2026/01/22 | 1,988 | 2,020 | 1,988 | 1,995 | 3,223,200 |
| 2026/01/21 | 1,986 | 1,990 | 1,954 | 1,968 | 2,598,700 |
| 2026/01/20 | 2,038 | 2,056 | 2,018 | 2,032 | 2,235,500 |
| 2026/01/19 | 2,064 | 2,074 | 2,033 | 2,072 | 1,857,100 |
| 2026/01/16 | 2,026 | 2,072 | 2,020 | 2,067 | 2,495,200 |
| 2026/01/15 | 1,999 | 2,040 | 1,989 | 2,038 | 3,215,400 |
| 2026/01/14 | 1,961 | 1,993 | 1,932 | 1,990 | 3,778,200 |
| 2026/01/13 | 1,954 | 1,967 | 1,922 | 1,938 | 2,895,600 |
| 2026/01/09 | 1,860 | 1,893 | 1,851 | 1,887 | 2,975,500 |
| 2026/01/08 | 1,862 | 1,871 | 1,831 | 1,838 | 2,366,700 |
| 2026/01/07 | 1,864 | 1,887 | 1,850 | 1,861 | 2,696,000 |
| 2026/01/06 | 1,812 | 1,895 | 1,810 | 1,895 | 3,848,300 |
| 2026/01/05 | 1,767 | 1,792 | 1,764 | 1,792 | 2,084,900 |
| 2025/12/30 | 1,765 | 1,771 | 1,748 | 1,748 | 1,629,700 |
| 2025/12/29 | 1,765 | 1,776 | 1,756 | 1,773 | 1,631,100 |
| 2025/12/26 | 1,759 | 1,777 | 1,752 | 1,768 | 1,505,800 |
| 2025/12/25 | 1,768 | 1,769 | 1,748 | 1,754 | 1,270,800 |
| 2025/12/24 | 1,762 | 1,779 | 1,744 | 1,759 | 1,681,900 |
| 2025/12/23 | 1,749 | 1,774 | 1,744 | 1,753 | 2,003,800 |
| 2025/12/22 | 1,763 | 1,771 | 1,735 | 1,745 | 2,187,400 |
| 2025/12/19 | 1,716 | 1,751 | 1,714 | 1,743 | 3,074,400 |
| 2025/12/18 | 1,704 | 1,720 | 1,693 | 1,716 | 2,212,100 |
| 2025/12/17 | 1,708 | 1,713 | 1,679 | 1,702 | 1,746,600 |
| 2025/12/16 | 1,734 | 1,748 | 1,710 | 1,710 | 2,130,600 |
| 2025/12/15 | 1,707 | 1,732 | 1,702 | 1,731 | 3,033,000 |
| 2025/12/12 | 1,694 | 1,719 | 1,693 | 1,710 | 3,725,400 |
| 2025/12/11 | 1,710 | 1,716 | 1,669 | 1,671 | 2,739,700 |
| 2025/12/10 | 1,704 | 1,707 | 1,682 | 1,689 | 2,089,300 |
| 2025/12/09 | 1,702 | 1,712 | 1,700 | 1,702 | 1,919,300 |
| 2025/12/08 | 1,708 | 1,717 | 1,680 | 1,703 | 2,318,200 |
| 2025/12/05 | 1,669 | 1,700 | 1,659 | 1,693 | 2,529,000 |
| 2025/12/04 | 1,649 | 1,669 | 1,639 | 1,669 | 1,656,100 |
| 2025/12/03 | 1,654 | 1,660 | 1,627 | 1,649 | 2,445,700 |
| 2025/12/02 | 1,681 | 1,696 | 1,644 | 1,651 | 2,804,100 |
| 2025/12/01 | 1,669 | 1,698 | 1,661 | 1,665 | 3,171,600 |
| 2025/11/28 | 1,651 | 1,660 | 1,645 | 1,645 | 1,689,800 |
| 2025/11/27 | 1,650 | 1,677 | 1,647 | 1,651 | 2,633,200 |
| 2025/11/26 | 1,602 | 1,647 | 1,589 | 1,638 | 3,926,500 |
| 2025/11/25 | 1,599 | 1,599 | 1,561 | 1,589 | 2,273,700 |
| 2025/11/21 | 1,533 | 1,589 | 1,530 | 1,583 | 3,374,500 |
| 2025/11/20 | 1,568 | 1,574 | 1,544 | 1,555 | 2,038,800 |
| 2025/11/19 | 1,530 | 1,559 | 1,511 | 1,538 | 2,523,600 |
| 2025/11/18 | 1,555 | 1,565 | 1,507 | 1,507 | 2,772,100 |
| 2025/11/17 | 1,577 | 1,593 | 1,553 | 1,569 | 2,674,300 |
| 2025/11/14 | 1,540 | 1,565 | 1,526 | 1,561 | 2,248,900 |
| 2025/11/13 | 1,530 | 1,547 | 1,526 | 1,546 | 1,650,300 |
| 2025/11/12 | 1,503 | 1,528 | 1,499 | 1,514 | 2,807,700 |
| 2025/11/11 | 1,500 | 1,501 | 1,481 | 1,490 | 1,817,500 |
| 2025/11/10 | 1,500 | 1,516 | 1,485 | 1,496 | 2,628,800 |
| 2025/11/07 | 1,516 | 1,526 | 1,486 | 1,497 | 2,005,200 |
| 2025/11/06 | 1,508 | 1,535 | 1,504 | 1,517 | 1,780,500 |
| 2025/11/05 | 1,529 | 1,530 | 1,462 | 1,499 | 2,557,700 |
| 2025/11/04 | 1,499 | 1,525 | 1,489 | 1,514 | 2,422,200 |
| 2025/10/31 | 1,515 | 1,522 | 1,497 | 1,506 | 1,760,500 |
| 2025/10/30 | 1,486 | 1,506 | 1,484 | 1,506 | 2,802,300 |
| 2025/10/29 | 1,504 | 1,510 | 1,481 | 1,486 | 2,112,800 |
| 2025/10/28 | 1,503 | 1,518 | 1,501 | 1,507 | 1,762,200 |
| 2025/10/27 | 1,509 | 1,524 | 1,487 | 1,502 | 2,250,100 |
| 2025/10/24 | 1,493 | 1,501 | 1,479 | 1,479 | 1,355,500 |
| 2025/10/23 | 1,482 | 1,501 | 1,477 | 1,490 | 1,601,000 |
| 2025/10/22 | 1,491 | 1,506 | 1,490 | 1,490 | 1,465,200 |
| 2025/10/21 | 1,492 | 1,503 | 1,486 | 1,496 | 2,040,500 |
| 2025/10/20 | 1,458 | 1,491 | 1,446 | 1,487 | 1,974,200 |
| 2025/10/17 | 1,430 | 1,440 | 1,424 | 1,430 | 3,624,700 |
| 2025/10/16 | 1,485 | 1,497 | 1,469 | 1,476 | 3,938,700 |
| 2025/10/15 | 1,454 | 1,462 | 1,445 | 1,450 | 2,787,900 |
| 2025/10/14 | 1,457 | 1,467 | 1,420 | 1,428 | 3,988,200 |
| 2025/10/10 | 1,524 | 1,527 | 1,488 | 1,488 | 2,739,200 |
| 2025/10/09 | 1,510 | 1,526 | 1,507 | 1,522 | 1,669,100 |
| 2025/10/08 | 1,507 | 1,535 | 1,503 | 1,519 | 1,944,800 |
| 2025/10/07 | 1,511 | 1,522 | 1,497 | 1,497 | 2,315,100 |
| 2025/10/06 | 1,525 | 1,536 | 1,480 | 1,514 | 4,049,900 |
| 2025/10/03 | 1,488 | 1,519 | 1,488 | 1,516 | 2,012,900 |
| 2025/10/02 | 1,500 | 1,510 | 1,487 | 1,494 | 2,932,300 |
| 2025/10/01 | 1,535 | 1,540 | 1,506 | 1,507 | 3,066,500 |
| 2025/09/30 | 1,570 | 1,581 | 1,549 | 1,555 | 3,364,100 |
| 2025/09/29 | 1,585 | 1,588 | 1,553 | 1,570 | 3,137,100 |
| 2025/09/26 | 1,600 | 1,624 | 1,592 | 1,605 | 3,529,700 |
| 2025/09/25 | 1,565 | 1,575 | 1,557 | 1,575 | 2,456,400 |
| 2025/09/24 | 1,557 | 1,566 | 1,535 | 1,549 | 1,923,100 |
| 2025/09/22 | 1,524 | 1,554 | 1,524 | 1,541 | 2,080,700 |
| 2025/09/19 | 1,519 | 1,546 | 1,507 | 1,523 | 3,740,700 |
| 2025/09/18 | 1,515 | 1,518 | 1,498 | 1,508 | 1,860,300 |
| 2025/09/17 | 1,507 | 1,510 | 1,483 | 1,502 | 1,989,100 |
| 2025/09/16 | 1,520 | 1,532 | 1,514 | 1,518 | 1,531,100 |
| 2025/09/12 | 1,526 | 1,529 | 1,511 | 1,528 | 2,889,500 |
| 2025/09/11 | 1,535 | 1,537 | 1,504 | 1,512 | 2,314,000 |
| 2025/09/10 | 1,507 | 1,538 | 1,504 | 1,538 | 1,890,200 |
| 2025/09/09 | 1,527 | 1,528 | 1,502 | 1,509 | 1,732,900 |
| 2025/09/08 | 1,525 | 1,527 | 1,515 | 1,522 | 1,332,900 |
| 2025/09/05 | 1,530 | 1,533 | 1,513 | 1,521 | 2,058,700 |
| 2025/09/04 | 1,501 | 1,516 | 1,494 | 1,512 | 2,003,000 |
| 2025/09/03 | 1,540 | 1,543 | 1,490 | 1,505 | 2,661,100 |
| 2025/09/02 | 1,537 | 1,554 | 1,523 | 1,548 | 2,017,000 |
| 2025/09/01 | 1,525 | 1,542 | 1,515 | 1,528 | 1,616,700 |
| 2025/08/29 | 1,536 | 1,541 | 1,524 | 1,525 | 2,142,600 |
| 2025/08/28 | 1,529 | 1,549 | 1,520 | 1,545 | 1,920,300 |
| 2025/08/27 | 1,540 | 1,543 | 1,528 | 1,532 | 1,626,800 |
| 2025/08/26 | 1,534 | 1,555 | 1,516 | 1,547 | 2,776,700 |
| 2025/08/25 | 1,542 | 1,547 | 1,516 | 1,531 | 1,441,600 |
| 2025/08/22 | 1,500 | 1,528 | 1,499 | 1,527 | 1,588,500 |
| 2025/08/21 | 1,487 | 1,500 | 1,477 | 1,493 | 1,390,700 |
| 2025/08/20 | 1,503 | 1,505 | 1,484 | 1,491 | 2,000,000 |
| 2025/08/19 | 1,528 | 1,529 | 1,487 | 1,492 | 1,986,900 |
| 2025/08/18 | 1,550 | 1,554 | 1,522 | 1,528 | 2,284,000 |
| 2025/08/15 | 1,495 | 1,554 | 1,494 | 1,553 | 3,443,000 |
| 2025/08/14 | 1,468 | 1,496 | 1,460 | 1,493 | 1,787,400 |
| 2025/08/13 | 1,462 | 1,484 | 1,449 | 1,475 | 2,321,000 |
| 2025/08/12 | 1,480 | 1,493 | 1,463 | 1,463 | 2,876,600 |
| 2025/08/08 | 1,448 | 1,478 | 1,440 | 1,462 | 2,818,400 |
| 2025/08/07 | 1,400 | 1,433 | 1,398 | 1,433 | 3,448,100 |
| 2025/08/06 | 1,374 | 1,390 | 1,369 | 1,383 | 2,176,900 |
| 2025/08/05 | 1,379 | 1,384 | 1,358 | 1,374 | 2,908,600 |
| 2025/08/04 | 1,361 | 1,379 | 1,347 | 1,379 | 2,534,100 |
| 2025/08/01 | 1,420 | 1,428 | 1,409 | 1,421 | 2,195,800 |
| 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 |