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
1999/12/30 557 566 556 566 108,000
1999/12/29 567 568 555 562 192,000
1999/12/28 561 569 559 567 246,000
1999/12/27 569 580 568 571 281,000
1999/12/24 585 586 573 576 376,000
1999/12/22 583 583 570 575 191,000
1999/12/21 583 585 572 578 545,000
1999/12/20 604 607 587 587 943,000
1999/12/17 598 603 595 603 1,897,000
1999/12/16 597 597 581 591 1,030,000
1999/12/15 599 599 587 587 559,000
1999/12/14 590 600 588 600 1,269,000
1999/12/13 587 602 587 594 2,598,000
1999/12/10 575 588 570 587 2,536,000
1999/12/09 560 580 560 563 1,002,000
1999/12/08 545 558 543 553 869,000
1999/12/07 547 547 537 545 727,000
1999/12/06 551 551 542 546 485,000
1999/12/03 550 552 540 550 493,000
1999/12/02 564 564 546 558 627,000
1999/12/01 545 564 543 551 765,000
1999/11/30 559 559 544 547 540,000
1999/11/29 547 566 547 559 1,290,000
1999/11/26 530 551 530 543 1,012,000
1999/11/25 553 555 530 530 1,824,000
1999/11/24 571 572 560 560 1,748,000
1999/11/22 599 599 586 586 781,000
1999/11/19 600 605 588 598 1,357,000
1999/11/18 583 595 575 594 1,020,000
1999/11/17 585 585 573 573 1,440,000
1999/11/16 550 575 544 566 940,000
1999/11/15 598 599 539 552 2,156,000
1999/11/12 593 608 592 606 2,455,000
1999/11/11 583 603 580 589 2,013,000
1999/11/10 590 591 579 586 1,657,000
1999/11/09 585 601 585 596 2,415,000
1999/11/08 594 595 585 585 1,746,000
1999/11/05 596 601 584 594 1,536,000
1999/11/04 585 604 580 598 5,596,000
1999/11/02 563 565 555 565 1,352,000
1999/11/01 570 570 560 565 1,495,000
1999/10/29 584 586 568 570 1,432,000
1999/10/28 582 593 581 585 5,595,000
1999/10/27 570 583 563 568 5,495,000
1999/10/26 560 581 548 570 11,109,000
1999/10/25 525 563 514 551 13,747,000
1999/10/22 480 520 479 519 5,233,000
1999/10/21 498 501 485 489 1,320,000
1999/10/20 485 499 485 499 942,000
1999/10/19 496 500 483 484 1,008,000
1999/10/18 490 505 483 496 3,864,000
1999/10/15 513 519 496 500 8,373,000
1999/10/14 480 515 475 503 15,627,000
1999/10/13 446 463 442 460 4,462,000
1999/10/12 429 448 429 441 1,628,000
1999/10/08 408 423 406 421 322,000
1999/10/07 405 410 402 405 407,000
1999/10/06 410 411 404 405 322,000
1999/10/05 420 420 408 415 234,000
1999/10/04 430 430 425 430 246,000
1999/10/01 430 430 416 425 294,000
1999/09/30 421 433 420 428 484,000
1999/09/29 415 417 412 417 379,000
1999/09/28 409 412 408 411 228,000
1999/09/27 404 410 396 410 288,000
1999/09/24 400 403 394 396 681,000
1999/09/22 410 410 404 405 544,000
1999/09/21 414 418 412 414 236,000
1999/09/20 419 427 412 420 374,000
1999/09/17 413 424 410 424 393,000
1999/09/16 417 420 413 414 267,000
1999/09/14 425 430 421 430 264,000
1999/09/13 434 436 434 435 782,000
1999/09/10 434 436 434 436 894,000
1999/09/09 434 436 433 433 1,110,000
1999/09/08 432 437 432 434 1,443,000
1999/09/07 430 434 428 430 429,000
1999/09/06 427 434 427 432 581,000
1999/09/03 420 424 420 422 1,126,000
1999/09/02 416 420 416 418 653,000
1999/09/01 412 417 409 409 2,325,000
1999/08/31 415 427 410 411 7,165,000
1999/08/30 431 441 415 415 3,830,000
1999/08/27 420 436 420 432 2,857,000
1999/08/26 405 415 405 414 2,316,000
1999/08/25 429 429 401 401 2,285,000
1999/08/24 447 448 431 431 2,220,000
1999/08/23 448 448 416 427 2,269,000
1999/08/20 405 421 405 415 2,699,000
1999/08/19 400 405 388 390 2,856,000
1999/08/18 414 419 400 400 2,194,000
1999/08/17 426 434 426 434 205,000
1999/08/16 422 426 421 426 381,000
1999/08/13 430 430 422 422 567,000
1999/08/12 432 432 425 430 636,000
1999/08/11 431 435 430 433 335,000
1999/08/10 433 436 430 431 292,000
1999/08/09 436 436 432 434 164,000
1999/08/06 430 439 430 439 291,000
1999/08/05 443 445 439 439 427,000
1999/08/04 445 447 440 443 400,000
1999/08/03 448 449 442 445 413,000
1999/08/02 446 446 443 445 261,000
1999/07/30 442 452 442 452 337,000
1999/07/29 440 442 438 442 229,000
1999/07/28 443 444 439 440 341,000
1999/07/27 440 444 440 443 493,000
1999/07/26 448 448 442 443 258,000
1999/07/23 443 450 441 448 442,000
1999/07/22 460 460 446 453 627,000
1999/07/21 475 475 455 459 608,000
1999/07/19 460 477 460 474 1,111,000
1999/07/16 462 464 458 460 542,000
1999/07/15 471 471 457 462 274,000
1999/07/14 478 478 459 472 744,000
1999/07/13 465 481 463 476 2,437,000
1999/07/12 461 471 453 460 3,245,000
1999/07/09 444 445 441 441 365,000
1999/07/08 445 446 440 440 544,000
1999/07/07 445 445 441 445 527,000
1999/07/06 446 450 443 445 559,000
1999/07/05 445 448 441 445 534,000
1999/07/02 448 448 440 448 514,000
1999/07/01 450 455 445 445 716,000
1999/06/30 453 455 447 447 564,000
1999/06/29 452 459 452 452 593,000
1999/06/28 451 453 449 452 665,000
1999/06/25 466 466 451 451 2,133,000
1999/06/24 482 483 467 468 561,000
1999/06/23 490 490 483 483 280,000
1999/06/22 492 494 486 490 188,000
1999/06/21 483 488 481 482 337,000
1999/06/18 480 483 477 481 645,000
1999/06/17 479 482 473 477 428,000
1999/06/16 485 489 477 477 245,000
1999/06/15 489 489 481 489 261,000
1999/06/14 485 491 485 489 316,000
1999/06/11 475 491 460 480 1,258,000
1999/06/10 490 501 490 500 552,000
1999/06/09 490 491 482 488 550,000
1999/06/08 490 499 489 499 163,000
1999/06/07 475 495 475 489 152,000
1999/06/04 484 486 470 473 98,000
1999/06/03 485 489 482 484 82,000
1999/06/02 495 495 488 490 291,000
1999/06/01 484 495 473 475 290,000
1999/05/31 461 499 459 499 379,000
1999/05/28 475 476 466 476 82,000
1999/05/27 481 486 472 476 188,000
1999/05/26 474 487 471 481 239,000
1999/05/25 474 478 460 476 141,000
1999/05/24 461 483 460 478 200,000
1999/05/21 455 466 455 455 231,000
1999/05/20 456 460 452 452 223,000
1999/05/19 470 470 452 452 294,000
1999/05/18 475 475 468 470 196,000
1999/05/17 480 480 452 452 260,000
1999/05/14 507 509 498 500 433,000
1999/05/13 503 508 497 507 509,000
1999/05/12 490 498 490 498 425,000
1999/05/11 495 495 491 491 133,000
1999/05/10 502 503 492 496 203,000
1999/05/07 500 503 490 503 577,000
1999/05/06 502 509 493 499 352,000
1999/04/30 510 510 501 501 273,000
1999/04/28 524 534 500 500 222,000
1999/04/27 510 530 500 530 275,000
1999/04/26 520 520 510 510 84,000
1999/04/23 516 520 510 520 117,000
1999/04/22 513 521 510 517 96,000
1999/04/21 529 530 515 528 83,000
1999/04/20 544 545 532 538 343,000
1999/04/19 540 545 522 544 167,000
1999/04/16 534 540 533 539 270,000
1999/04/15 535 535 513 524 198,000
1999/04/14 535 535 520 535 260,000
1999/04/13 520 535 520 535 186,000
1999/04/12 529 529 510 510 117,000
1999/04/09 550 550 530 531 191,000
1999/04/08 534 550 516 550 321,000
1999/04/07 527 535 503 535 238,000
1999/04/06 500 540 495 540 368,000
1999/04/05 519 519 500 500 149,000
1999/04/02 518 518 503 510 212,000
1999/04/01 528 528 500 500 309,000
1999/03/31 510 520 501 518 368,000
1999/03/30 500 501 495 496 194,000
1999/03/29 497 497 484 485 74,000
1999/03/26 471 500 465 486 287,000
1999/03/25 469 481 455 459 436,000
1999/03/24 511 511 465 465 458,000
1999/03/23 536 536 511 511 385,000
1999/03/19 535 536 521 530 511,000
1999/03/18 530 532 525 525 900,000
1999/03/17 530 543 526 530 840,000
1999/03/16 485 540 480 530 754,000
1999/03/15 480 486 474 486 514,000
1999/03/12 487 487 477 481 517,000
1999/03/11 485 485 480 485 356,000
1999/03/10 480 485 477 485 443,000
1999/03/09 478 480 475 479 587,000
1999/03/08 467 480 467 470 423,000
1999/03/05 440 468 439 466 430,000
1999/03/04 435 450 435 440 138,000
1999/03/03 425 435 425 435 323,000
1999/03/02 450 450 430 435 198,000
1999/03/01 442 449 440 445 339,000
1999/02/26 447 448 440 440 173,000
1999/02/25 448 453 448 450 206,000
1999/02/24 445 458 445 458 331,000
1999/02/23 470 470 435 440 284,000
1999/02/22 465 470 456 469 618,000
1999/02/19 463 475 463 465 268,000
1999/02/18 473 475 456 462 135,000
1999/02/17 475 475 468 468 382,000
1999/02/16 475 476 474 476 152,000
1999/02/15 473 475 470 475 76,000
1999/02/12 470 473 465 473 164,000
1999/02/10 460 474 460 474 159,000
1999/02/09 476 479 465 470 189,000
1999/02/08 480 483 480 483 89,000
1999/02/05 485 485 480 483 122,000
1999/02/04 485 490 485 485 236,000
1999/02/03 488 491 486 490 288,000
1999/02/02 488 490 486 490 356,000
1999/02/01 490 495 478 478 152,000
1999/01/29 480 484 475 484 172,000
1999/01/28 475 480 473 473 109,000
1999/01/27 473 475 469 475 168,000
1999/01/26 469 473 469 471 244,000
1999/01/25 457 475 452 470 273,000
1999/01/22 460 471 460 462 346,000
1999/01/21 454 465 454 465 447,000
1999/01/20 470 472 450 458 483,000
1999/01/19 466 471 465 471 275,000
1999/01/18 460 470 460 470 340,000
1999/01/14 448 460 448 460 83,000
1999/01/13 444 448 443 448 454,000
1999/01/12 435 444 434 444 457,000
1999/01/11 435 445 435 440 140,000
1999/01/08 429 432 426 430 205,000
1999/01/07 427 435 427 435 197,000
1999/01/06 425 430 424 429 176,000
1999/01/05 430 430 422 425 337,000
1999/01/04 436 439 410 410 54,000

このページの先頭へ