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
2011/12/30 493 496 492 496 1,084,000
2011/12/29 486 492 483 490 1,306,000
2011/12/28 490 493 485 487 1,469,000
2011/12/27 493 494 489 491 1,335,000
2011/12/26 497 497 493 494 802,000
2011/12/22 494 496 493 494 1,436,000
2011/12/21 497 497 493 497 1,516,000
2011/12/20 499 499 492 494 1,301,000
2011/12/19 501 503 492 496 2,169,000
2011/12/16 501 508 500 505 2,973,000
2011/12/15 497 501 494 500 2,724,000
2011/12/14 495 497 491 496 1,679,000
2011/12/13 494 499 492 496 2,521,000
2011/12/12 497 503 497 498 2,005,000
2011/12/09 489 497 489 495 5,445,000
2011/12/08 493 500 493 496 2,435,000
2011/12/07 496 496 491 494 2,154,000
2011/12/06 493 498 492 492 2,059,000
2011/12/05 492 498 489 497 2,485,000
2011/12/02 492 495 486 489 3,390,000
2011/12/01 508 509 489 491 4,067,000
2011/11/30 492 500 492 498 3,080,000
2011/11/29 497 497 490 494 3,147,000
2011/11/28 496 500 493 495 2,109,000
2011/11/25 501 506 496 497 2,310,000
2011/11/24 510 511 498 500 2,573,000
2011/11/22 510 515 509 512 3,138,000
2011/11/21 503 512 502 508 1,496,000
2011/11/18 502 504 500 502 1,964,000
2011/11/17 503 507 496 506 3,541,000
2011/11/16 500 504 496 501 2,450,000
2011/11/15 496 502 495 498 2,301,000
2011/11/14 507 508 494 496 4,720,000
2011/11/11 507 513 499 507 3,139,000
2011/11/10 492 509 491 506 3,265,000
2011/11/09 497 505 488 504 2,826,000
2011/11/08 496 505 492 495 2,128,000
2011/11/07 497 501 496 500 1,305,000
2011/11/04 496 503 487 502 3,391,000
2011/11/02 488 494 483 489 3,886,000
2011/11/01 486 495 484 488 3,051,000
2011/10/31 488 500 485 485 4,522,000
2011/10/28 501 507 492 494 5,618,000
2011/10/27 488 501 486 495 4,315,000
2011/10/26 492 496 487 492 2,086,000
2011/10/25 504 504 491 495 2,680,000
2011/10/24 512 519 502 505 1,930,000
2011/10/21 511 512 503 509 2,499,000
2011/10/20 505 514 505 510 2,395,000
2011/10/19 507 514 506 510 2,684,000
2011/10/18 504 511 501 501 1,901,000
2011/10/17 505 508 501 505 2,041,000
2011/10/14 495 502 493 497 3,211,000
2011/10/13 509 510 499 500 4,101,000
2011/10/12 520 522 500 502 4,951,000
2011/10/11 526 531 522 524 2,115,000
2011/10/07 530 536 524 525 2,418,000
2011/10/06 524 535 523 530 2,457,000
2011/10/05 531 532 518 519 4,755,000
2011/10/04 532 533 525 531 3,657,000
2011/10/03 525 539 515 537 4,745,000
2011/09/30 546 547 530 539 5,579,000
2011/09/29 537 544 526 540 5,712,000
2011/09/28 530 543 530 538 3,498,000
2011/09/27 519 533 516 531 4,647,000
2011/09/26 516 524 508 517 4,421,000
2011/09/22 510 515 505 515 3,353,000
2011/09/21 509 514 508 514 2,922,000
2011/09/20 516 518 505 508 3,183,000
2011/09/16 530 531 513 515 6,500,000
2011/09/15 522 533 521 530 4,463,000
2011/09/14 512 518 509 518 6,290,000
2011/09/13 509 514 502 511 2,679,000
2011/09/12 500 507 500 505 1,599,000
2011/09/09 510 514 509 510 5,621,000
2011/09/08 510 514 507 512 3,697,000
2011/09/07 506 508 502 507 5,507,000
2011/09/06 495 500 494 499 4,761,000
2011/09/05 496 498 492 495 2,271,000
2011/09/02 501 502 496 500 2,026,000
2011/09/01 502 510 501 502 4,150,000
2011/08/31 496 502 495 497 3,590,000
2011/08/30 499 505 496 497 5,170,000
2011/08/29 493 498 490 495 3,667,000
2011/08/26 500 503 493 495 4,878,000
2011/08/25 495 508 495 500 7,796,000
2011/08/24 477 493 476 488 9,134,000
2011/08/23 469 478 469 476 5,100,000
2011/08/22 465 468 462 465 2,911,000
2011/08/19 461 469 460 464 3,693,000
2011/08/18 472 474 468 469 3,030,000
2011/08/17 471 477 470 475 3,269,000
2011/08/16 476 478 471 474 3,113,000
2011/08/15 483 486 472 476 3,170,000
2011/08/12 481 483 472 475 3,663,000
2011/08/11 467 479 467 475 4,484,000
2011/08/10 479 480 472 475 3,938,000
2011/08/09 467 470 457 470 6,724,000
2011/08/08 483 485 475 476 4,304,000
2011/08/05 490 494 486 491 4,441,000
2011/08/04 500 511 499 506 4,381,000
2011/08/03 501 503 495 497 3,795,000
2011/08/02 504 511 500 510 4,644,000
2011/08/01 494 507 493 503 6,203,000
2011/07/29 488 492 486 489 2,983,000
2011/07/28 493 495 488 491 2,727,000
2011/07/27 494 496 486 495 6,377,000
2011/07/26 496 500 492 494 4,391,000
2011/07/25 503 503 495 496 2,737,000
2011/07/22 505 508 504 505 3,704,000
2011/07/21 498 502 497 499 4,341,000
2011/07/20 501 503 494 499 2,697,000
2011/07/19 495 499 493 494 2,935,000
2011/07/15 497 501 493 495 3,604,000
2011/07/14 499 503 498 498 3,314,000
2011/07/13 499 508 498 501 3,197,000
2011/07/12 503 508 498 502 3,593,000
2011/07/11 509 513 507 510 2,758,000
2011/07/08 515 515 508 512 3,320,000
2011/07/07 509 514 504 511 5,134,000
2011/07/06 522 522 513 520 4,011,000
2011/07/05 520 524 515 520 5,269,000
2011/07/04 512 520 510 515 2,670,000
2011/07/01 503 505 501 505 2,224,000
2011/06/30 500 507 499 502 4,226,000
2011/06/29 489 497 488 496 3,968,000
2011/06/28 484 489 481 485 3,170,000
2011/06/27 481 481 473 478 3,899,000
2011/06/24 480 484 476 482 3,263,000
2011/06/23 481 487 479 480 3,825,000
2011/06/22 479 487 478 486 3,529,000
2011/06/21 472 476 469 475 3,216,000
2011/06/20 466 471 464 467 2,508,000
2011/06/17 471 471 459 462 4,867,000
2011/06/16 470 474 468 469 3,561,000
2011/06/15 482 482 475 476 2,907,000
2011/06/14 471 480 470 478 2,502,000
2011/06/13 471 471 465 469 3,211,000
2011/06/10 471 477 468 472 6,621,000
2011/06/09 480 480 470 473 6,040,000
2011/06/08 485 485 476 479 4,924,000
2011/06/07 481 484 477 484 3,425,000
2011/06/06 484 484 473 480 5,794,000
2011/06/03 488 492 484 484 4,570,000
2011/06/02 486 487 480 485 5,627,000
2011/06/01 488 490 482 488 6,054,000
2011/05/31 472 488 472 488 5,348,000
2011/05/30 477 478 468 470 3,749,000
2011/05/27 478 481 474 477 5,248,000
2011/05/26 478 482 474 478 4,239,000
2011/05/25 480 480 474 478 2,834,000
2011/05/24 478 482 478 480 2,712,000
2011/05/23 480 484 476 478 1,960,000
2011/05/20 479 487 479 483 3,584,000
2011/05/19 492 493 477 478 3,373,000
2011/05/18 483 492 483 490 3,408,000
2011/05/17 486 490 480 482 3,304,000
2011/05/16 483 491 481 486 3,621,000
2011/05/13 491 494 480 484 4,585,000
2011/05/12 488 497 488 491 3,090,000
2011/05/11 495 497 488 489 4,061,000
2011/05/10 498 498 486 489 7,017,000
2011/05/09 502 506 496 498 5,621,000
2011/05/06 500 506 500 502 4,851,000
2011/05/02 497 509 493 506 6,289,000
2011/04/28 475 480 472 477 4,667,000
2011/04/27 469 478 468 472 4,949,000
2011/04/26 472 473 466 467 4,000,000
2011/04/25 471 477 470 474 3,479,000
2011/04/22 466 471 464 466 4,174,000
2011/04/21 463 466 459 465 2,034,000
2011/04/20 460 463 460 462 2,469,000
2011/04/19 460 462 456 457 3,049,000
2011/04/18 467 470 464 464 2,496,000
2011/04/15 469 472 466 467 2,566,000
2011/04/14 465 474 464 471 4,927,000
2011/04/13 464 468 460 464 8,460,000
2011/04/12 465 471 462 470 5,027,000
2011/04/11 471 476 470 472 2,908,000
2011/04/08 472 480 465 478 4,229,000
2011/04/07 470 476 470 473 4,379,000
2011/04/06 469 474 465 468 5,457,000
2011/04/05 470 474 463 468 3,726,000
2011/04/04 474 474 465 467 2,746,000
2011/04/01 471 480 469 473 4,931,000
2011/03/31 468 471 463 466 5,373,000
2011/03/30 471 471 461 468 5,859,000
2011/03/29 466 475 464 469 4,436,000
2011/03/28 475 477 467 471 4,410,000
2011/03/25 476 476 462 467 4,034,000
2011/03/24 467 472 463 466 4,224,000
2011/03/23 480 488 463 466 6,943,000
2011/03/22 468 480 467 479 6,108,000
2011/03/18 446 454 443 450 5,174,000
2011/03/17 431 450 431 444 5,296,000
2011/03/16 451 459 435 452 7,013,000
2011/03/15 469 469 413 432 6,191,000
2011/03/14 464 499 464 477 6,276,000
2011/03/11 531 538 526 526 6,342,000
2011/03/10 543 545 536 538 2,324,000
2011/03/09 548 553 545 547 1,878,000
2011/03/08 548 553 543 543 2,130,000
2011/03/07 548 551 543 545 2,608,000
2011/03/04 555 559 552 553 2,859,000
2011/03/03 555 556 547 549 3,011,000
2011/03/02 560 561 550 552 3,391,000
2011/03/01 558 571 558 566 4,604,000
2011/02/28 546 560 543 559 4,839,000
2011/02/25 544 546 539 544 3,321,000
2011/02/24 545 552 539 540 3,769,000
2011/02/23 555 561 545 546 6,263,000
2011/02/22 568 571 561 564 3,030,000
2011/02/21 567 577 567 573 3,972,000
2011/02/18 570 577 568 572 5,725,000
2011/02/17 566 570 561 567 4,098,000
2011/02/16 555 568 554 561 5,354,000
2011/02/15 554 559 550 555 5,788,000
2011/02/14 546 551 545 550 4,725,000
2011/02/10 529 542 528 541 4,930,000
2011/02/09 526 530 525 528 3,996,000
2011/02/08 525 532 524 524 5,952,000
2011/02/07 524 527 519 522 2,198,000
2011/02/04 521 527 520 521 1,469,000
2011/02/03 517 522 516 517 2,648,000
2011/02/02 517 524 516 520 4,219,000
2011/02/01 511 517 509 512 3,364,000
2011/01/31 511 516 508 511 2,266,000
2011/01/28 525 527 515 517 4,291,000
2011/01/27 527 530 523 527 4,962,000
2011/01/26 529 531 524 524 2,463,000
2011/01/25 527 533 521 533 2,591,000
2011/01/24 530 530 518 524 3,884,000
2011/01/21 537 540 524 526 4,971,000
2011/01/20 535 538 532 534 2,809,000
2011/01/19 538 542 532 537 3,711,000
2011/01/18 535 546 534 536 2,655,000
2011/01/17 546 549 537 537 2,833,000
2011/01/14 534 547 534 544 5,236,000
2011/01/13 539 544 536 539 6,807,000
2011/01/12 531 539 531 533 4,576,000
2011/01/11 528 532 522 530 3,131,000
2011/01/07 531 537 527 529 2,813,000
2011/01/06 530 535 525 533 3,501,000
2011/01/05 532 532 524 525 1,828,000
2011/01/04 532 534 526 530 3,183,000

このページの先頭へ