日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 901 920 901 910 53,000
1994/12/29 913 915 901 901 90,000
1994/12/28 915 916 912 916 225,000
1994/12/27 924 924 916 916 305,000
1994/12/26 920 925 920 924 159,000
1994/12/22 914 925 914 925 1,968,000
1994/12/21 916 916 909 914 1,693,000
1994/12/20 895 917 895 917 183,000
1994/12/19 891 893 889 891 191,000
1994/12/16 899 900 890 895 97,000
1994/12/15 895 910 895 899 175,000
1994/12/14 888 900 887 893 56,000
1994/12/13 895 898 890 898 56,000
1994/12/12 886 900 885 896 135,000
1994/12/09 887 896 886 896 419,000
1994/12/08 893 896 889 889 79,000
1994/12/07 919 919 885 896 612,000
1994/12/06 915 917 905 917 189,000
1994/12/05 912 915 907 910 114,000
1994/12/02 915 915 907 910 147,000
1994/12/01 919 919 910 910 144,000
1994/11/30 885 920 885 920 513,000
1994/11/29 885 885 884 885 154,000
1994/11/28 884 890 883 884 231,000
1994/11/25 905 905 884 885 96,000
1994/11/24 891 905 885 904 309,000
1994/11/22 885 899 881 894 174,000
1994/11/21 900 900 890 895 117,000
1994/11/18 889 895 885 885 156,000
1994/11/17 895 895 883 883 153,000
1994/11/16 905 905 885 885 195,000
1994/11/15 905 905 903 905 106,000
1994/11/14 909 910 895 903 146,000
1994/11/11 900 905 892 905 153,000
1994/11/10 913 913 900 900 111,000
1994/11/09 912 915 909 912 142,000
1994/11/08 910 915 906 912 234,000
1994/11/07 910 910 905 906 167,000
1994/11/04 910 910 905 910 110,000
1994/11/02 910 910 903 910 186,000
1994/11/01 915 915 905 905 102,000
1994/10/31 917 917 907 917 194,000
1994/10/28 892 917 892 917 123,000
1994/10/27 892 899 891 892 74,000
1994/10/26 895 900 890 891 31,000
1994/10/25 890 900 890 890 173,000
1994/10/24 887 890 887 890 29,000
1994/10/21 885 885 885 885 149,000
1994/10/20 884 887 880 885 134,000
1994/10/19 889 890 877 885 259,000
1994/10/18 896 900 890 890 118,000
1994/10/17 900 900 896 896 101,000
1994/10/14 892 900 888 900 54,000
1994/10/13 894 900 892 892 129,000
1994/10/12 885 894 884 894 181,000
1994/10/11 884 884 879 884 38,000
1994/10/07 881 884 879 879 418,000
1994/10/06 880 880 875 875 34,000
1994/10/05 872 880 872 880 64,000
1994/10/04 866 876 866 876 111,000
1994/10/03 875 875 862 866 107,000
1994/09/30 869 880 869 880 71,000
1994/09/29 867 871 867 869 92,000
1994/09/28 874 885 869 869 101,000
1994/09/27 895 895 885 885 77,000
1994/09/26 894 900 893 895 110,000
1994/09/22 890 900 890 894 2,369,000
1994/09/21 866 890 866 890 2,275,000
1994/09/20 869 870 865 870 323,000
1994/09/19 850 855 847 850 149,000
1994/09/16 872 873 860 860 426,000
1994/09/14 884 884 872 872 5,171,000
1994/09/13 885 885 881 881 5,237,000
1994/09/12 895 895 885 885 172,000
1994/09/09 887 888 885 885 454,000
1994/09/08 882 885 876 885 223,000
1994/09/07 880 880 871 876 142,000
1994/09/06 871 880 871 880 1,582,000
1994/09/05 898 899 871 871 217,000
1994/09/02 905 905 898 898 211,000
1994/09/01 907 907 897 899 130,000
1994/08/31 905 910 895 897 137,000
1994/08/30 900 904 895 895 66,000
1994/08/29 900 903 900 900 38,000
1994/08/26 901 909 901 909 81,000
1994/08/25 906 916 897 900 27,000
1994/08/24 897 916 897 916 109,000
1994/08/23 905 905 895 903 112,000
1994/08/22 909 915 905 905 179,000
1994/08/19 916 916 899 899 227,000
1994/08/18 910 916 906 916 151,000
1994/08/17 909 920 905 911 226,000
1994/08/16 910 923 901 910 69,000
1994/08/15 915 920 915 920 160,000
1994/08/12 901 910 899 910 77,000
1994/08/11 905 905 900 905 151,000
1994/08/10 919 920 890 900 1,029,000
1994/08/09 949 950 915 915 100,000
1994/08/08 939 945 939 945 191,000
1994/08/05 940 940 930 939 87,000
1994/08/04 943 944 937 943 108,000
1994/08/03 940 944 939 944 147,000
1994/08/02 935 945 935 939 652,000
1994/08/01 925 933 925 932 66,000
1994/07/29 921 929 920 925 154,000
1994/07/28 919 928 919 920 86,000
1994/07/27 924 930 920 920 133,000
1994/07/26 919 925 915 924 235,000
1994/07/25 919 920 914 915 303,000
1994/07/22 919 919 907 915 508,000
1994/07/21 910 919 910 919 227,000
1994/07/20 916 916 908 915 239,000
1994/07/19 908 908 898 908 23,000
1994/07/18 910 910 898 898 42,000
1994/07/15 910 910 900 900 39,000
1994/07/14 893 900 892 900 39,000
1994/07/13 909 909 891 891 96,000
1994/07/12 903 905 890 891 4,101,000
1994/07/11 915 915 901 905 4,036,000
1994/07/08 900 905 900 905 100,000
1994/07/07 901 905 900 900 32,000
1994/07/06 910 921 900 919 45,000
1994/07/05 919 938 919 931 147,000
1994/07/04 900 919 900 919 96,000
1994/07/01 916 916 888 890 134,000
1994/06/30 928 928 916 916 427,000
1994/06/29 910 919 907 909 304,000
1994/06/28 890 920 890 920 343,000
1994/06/27 885 910 881 890 116,000
1994/06/24 890 898 887 887 157,000
1994/06/23 886 895 880 890 291,000
1994/06/22 890 900 885 885 230,000
1994/06/21 905 908 901 906 164,000
1994/06/20 931 931 911 911 413,000
1994/06/17 947 947 930 931 409,000
1994/06/16 940 942 932 932 95,000
1994/06/15 935 947 930 947 89,000
1994/06/14 930 930 925 925 80,000
1994/06/13 947 947 925 939 94,000
1994/06/10 927 941 922 937 762,000
1994/06/09 941 941 926 937 275,000
1994/06/08 931 941 921 941 636,000
1994/06/07 923 940 922 940 117,000
1994/06/06 923 933 923 923 77,000
1994/06/03 940 943 930 943 162,000
1994/06/02 967 975 950 950 151,000
1994/06/01 971 980 971 977 267,000
1994/05/31 971 980 970 971 162,000
1994/05/30 977 987 977 986 563,000
1994/05/27 967 993 967 987 251,000
1994/05/26 960 997 960 997 509,000
1994/05/25 955 956 947 952 869,000
1994/05/24 956 965 945 945 428,000
1994/05/23 930 959 930 956 670,000
1994/05/20 913 922 912 922 218,000
1994/05/19 950 951 918 922 1,138,000
1994/05/18 950 950 940 950 93,000
1994/05/17 940 950 940 950 113,000
1994/05/16 949 950 947 947 142,000
1994/05/13 949 950 938 950 233,000
1994/05/12 950 950 945 950 153,000
1994/05/11 948 951 941 949 364,000
1994/05/10 937 944 931 940 171,000
1994/05/09 937 938 936 938 78,000
1994/05/06 925 940 924 939 95,000
1994/05/02 915 915 909 915 64,000
1994/04/28 918 923 918 918 86,000
1994/04/27 930 930 927 927 141,000
1994/04/26 937 940 930 932 99,000
1994/04/25 940 944 940 940 112,000
1994/04/22 940 940 934 940 178,000
1994/04/21 933 933 930 930 205,000
1994/04/20 936 940 930 933 276,000
1994/04/19 946 946 928 936 491,000
1994/04/18 945 948 945 946 231,000
1994/04/15 950 950 942 944 141,000
1994/04/14 930 940 927 940 319,000
1994/04/13 910 930 910 921 131,000
1994/04/12 925 925 920 920 99,000
1994/04/11 932 935 922 935 248,000
1994/04/08 905 920 904 912 368,000
1994/04/07 900 905 895 904 235,000
1994/04/06 889 894 881 890 296,000
1994/04/05 880 885 880 881 130,000
1994/04/04 868 890 862 880 254,000
1994/04/01 867 878 867 871 89,000
1994/03/31 875 895 866 866 377,000
1994/03/30 878 899 870 875 150,000
1994/03/29 879 888 870 888 151,000
1994/03/28 878 889 878 889 113,000
1994/03/25 888 900 885 900 121,000
1994/03/24 901 907 901 901 365,000
1994/03/23 900 905 890 904 375,000
1994/03/22 890 890 885 890 230,000
1994/03/18 871 890 871 890 305,000
1994/03/17 894 894 865 869 314,000
1994/03/16 882 890 880 884 275,000
1994/03/15 895 895 880 880 148,000
1994/03/14 876 900 876 890 127,000
1994/03/11 890 895 876 876 1,180,000
1994/03/10 871 875 870 870 322,000
1994/03/09 864 870 857 870 408,000
1994/03/08 864 864 857 861 259,000
1994/03/07 867 867 850 850 302,000
1994/03/04 853 862 852 857 420,000
1994/03/03 852 855 850 853 264,000
1994/03/02 880 880 851 853 367,000
1994/03/01 870 875 869 875 404,000
1994/02/28 860 870 860 864 700,000
1994/02/25 869 870 865 868 216,000
1994/02/24 870 875 869 870 656,000
1994/02/23 870 870 866 866 145,000
1994/02/22 870 870 860 867 444,000
1994/02/21 849 864 849 860 104,000
1994/02/18 885 885 851 855 111,000
1994/02/17 878 885 861 885 230,000
1994/02/16 862 875 855 868 196,000
1994/02/15 880 880 841 845 395,000
1994/02/14 890 899 881 881 129,000
1994/02/10 900 900 890 896 130,000
1994/02/09 900 910 893 893 1,332,000
1994/02/08 914 914 890 890 425,000
1994/02/07 914 914 890 904 83,000
1994/02/04 942 942 934 934 104,000
1994/02/03 940 947 929 942 342,000
1994/02/02 937 948 937 945 219,000
1994/02/01 939 960 939 957 897,000
1994/01/31 911 949 911 949 338,000
1994/01/28 905 905 891 891 26,000
1994/01/27 910 910 891 898 49,000
1994/01/26 900 915 895 907 206,000
1994/01/25 886 888 878 887 151,000
1994/01/24 875 885 875 885 119,000
1994/01/21 901 915 895 905 1,389,000
1994/01/20 910 915 891 900 763,000
1994/01/19 890 910 890 900 256,000
1994/01/18 918 918 905 910 103,000
1994/01/17 918 920 904 920 133,000
1994/01/14 905 920 897 920 258,000
1994/01/13 908 914 901 905 309,000
1994/01/12 910 910 900 907 412,000
1994/01/11 930 930 919 920 254,000
1994/01/10 932 934 920 930 101,000
1994/01/07 935 935 920 930 50,000
1994/01/06 938 946 933 940 194,000
1994/01/05 918 938 918 938 143,000
1994/01/04 900 927 893 918 122,000

このページの先頭へ