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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,367 | 1,385 | 1,346 | 1,364 | 1,428,300 |
| 2024/07/25 | 1,399 | 1,410 | 1,367 | 1,369 | 3,009,700 |
| 2024/07/24 | 1,419 | 1,433 | 1,407 | 1,408 | 1,603,400 |
| 2024/07/23 | 1,400 | 1,426 | 1,393 | 1,424 | 1,977,500 |
| 2024/07/22 | 1,400 | 1,409 | 1,391 | 1,397 | 1,131,600 |
| 2024/07/19 | 1,406 | 1,415 | 1,382 | 1,397 | 1,622,200 |
| 2024/07/18 | 1,386 | 1,413 | 1,384 | 1,405 | 1,763,100 |
| 2024/07/17 | 1,395 | 1,407 | 1,387 | 1,401 | 2,085,400 |
| 2024/07/16 | 1,368 | 1,404 | 1,364 | 1,384 | 2,412,000 |
| 2024/07/12 | 1,372 | 1,381 | 1,364 | 1,372 | 2,000,000 |
| 2024/07/11 | 1,400 | 1,403 | 1,374 | 1,381 | 2,049,900 |
| 2024/07/10 | 1,388 | 1,394 | 1,372 | 1,385 | 2,059,600 |
| 2024/07/09 | 1,375 | 1,388 | 1,365 | 1,384 | 2,073,200 |
| 2024/07/08 | 1,381 | 1,386 | 1,360 | 1,372 | 2,555,400 |
| 2024/07/05 | 1,405 | 1,407 | 1,379 | 1,380 | 2,769,500 |
| 2024/07/04 | 1,415 | 1,416 | 1,401 | 1,415 | 2,226,700 |
| 2024/07/03 | 1,437 | 1,448 | 1,407 | 1,418 | 2,977,300 |
| 2024/07/02 | 1,457 | 1,474 | 1,443 | 1,456 | 2,516,700 |
| 2024/07/01 | 1,462 | 1,470 | 1,442 | 1,457 | 2,472,900 |
| 2024/06/28 | 1,421 | 1,437 | 1,413 | 1,432 | 2,620,700 |
| 2024/06/27 | 1,410 | 1,421 | 1,399 | 1,407 | 2,234,000 |
| 2024/06/26 | 1,406 | 1,431 | 1,406 | 1,418 | 2,121,800 |
| 2024/06/25 | 1,398 | 1,419 | 1,391 | 1,407 | 2,453,500 |
| 2024/06/24 | 1,376 | 1,393 | 1,363 | 1,375 | 2,177,000 |
| 2024/06/21 | 1,395 | 1,396 | 1,377 | 1,384 | 2,566,200 |
| 2024/06/20 | 1,374 | 1,381 | 1,357 | 1,368 | 1,393,900 |
| 2024/06/19 | 1,385 | 1,390 | 1,367 | 1,372 | 1,300,800 |
| 2024/06/18 | 1,383 | 1,383 | 1,356 | 1,368 | 2,305,500 |
| 2024/06/17 | 1,370 | 1,388 | 1,355 | 1,360 | 2,186,300 |
| 2024/06/14 | 1,354 | 1,381 | 1,352 | 1,356 | 3,863,000 |
| 2024/06/13 | 1,384 | 1,391 | 1,349 | 1,356 | 2,321,200 |
| 2024/06/12 | 1,386 | 1,402 | 1,381 | 1,384 | 2,603,400 |
| 2024/06/11 | 1,430 | 1,437 | 1,414 | 1,416 | 1,639,800 |
| 2024/06/10 | 1,414 | 1,439 | 1,414 | 1,430 | 2,131,100 |
| 2024/06/07 | 1,394 | 1,414 | 1,389 | 1,400 | 1,547,000 |
| 2024/06/06 | 1,397 | 1,415 | 1,381 | 1,392 | 3,101,500 |
| 2024/06/05 | 1,400 | 1,415 | 1,370 | 1,397 | 3,814,700 |
| 2024/06/04 | 1,520 | 1,528 | 1,430 | 1,430 | 3,692,400 |
| 2024/06/03 | 1,504 | 1,519 | 1,493 | 1,519 | 2,730,100 |
| 2024/05/31 | 1,455 | 1,494 | 1,455 | 1,494 | 4,182,300 |
| 2024/05/30 | 1,433 | 1,471 | 1,423 | 1,454 | 3,808,800 |
| 2024/05/29 | 1,423 | 1,451 | 1,417 | 1,432 | 2,839,900 |
| 2024/05/28 | 1,410 | 1,422 | 1,403 | 1,415 | 1,401,900 |
| 2024/05/27 | 1,386 | 1,410 | 1,383 | 1,410 | 1,585,100 |
| 2024/05/24 | 1,355 | 1,389 | 1,354 | 1,379 | 1,553,300 |
| 2024/05/23 | 1,375 | 1,378 | 1,350 | 1,376 | 1,446,300 |
| 2024/05/22 | 1,374 | 1,384 | 1,362 | 1,375 | 1,869,500 |
| 2024/05/21 | 1,358 | 1,378 | 1,356 | 1,361 | 1,798,900 |
| 2024/05/20 | 1,341 | 1,375 | 1,340 | 1,369 | 2,316,900 |
| 2024/05/17 | 1,303 | 1,332 | 1,302 | 1,332 | 1,769,600 |
| 2024/05/16 | 1,309 | 1,322 | 1,290 | 1,318 | 2,350,200 |
| 2024/05/15 | 1,310 | 1,337 | 1,305 | 1,320 | 3,518,300 |
| 2024/05/14 | 1,298 | 1,309 | 1,279 | 1,290 | 2,405,600 |
| 2024/05/13 | 1,270 | 1,308 | 1,266 | 1,300 | 3,741,800 |
| 2024/05/10 | 1,294 | 1,314 | 1,286 | 1,298 | 2,320,400 |
| 2024/05/09 | 1,291 | 1,301 | 1,284 | 1,292 | 2,260,900 |
| 2024/05/08 | 1,288 | 1,302 | 1,275 | 1,280 | 2,689,200 |
| 2024/05/07 | 1,297 | 1,311 | 1,287 | 1,302 | 2,385,200 |
| 2024/05/02 | 1,318 | 1,323 | 1,308 | 1,323 | 1,484,400 |
| 2024/05/01 | 1,315 | 1,318 | 1,298 | 1,314 | 2,146,700 |
| 2024/04/30 | 1,320 | 1,342 | 1,302 | 1,335 | 2,086,800 |
| 2024/04/26 | 1,333 | 1,344 | 1,319 | 1,335 | 1,794,400 |
| 2024/04/25 | 1,331 | 1,331 | 1,307 | 1,316 | 1,541,300 |
| 2024/04/24 | 1,317 | 1,334 | 1,309 | 1,331 | 2,000,300 |
| 2024/04/23 | 1,323 | 1,337 | 1,312 | 1,316 | 1,673,500 |
| 2024/04/22 | 1,317 | 1,330 | 1,299 | 1,323 | 2,570,700 |
| 2024/04/19 | 1,308 | 1,315 | 1,279 | 1,287 | 2,935,500 |
| 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 |