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
2015/12/30 866 874 862 864 1,609,000
2015/12/29 843 871 838 867 2,218,000
2015/12/28 833 853 833 847 1,565,000
2015/12/25 845 845 827 833 1,294,000
2015/12/24 843 847 838 840 1,323,000
2015/12/22 826 838 822 835 1,563,000
2015/12/21 823 829 812 826 1,741,000
2015/12/18 845 865 825 826 4,675,000
2015/12/17 839 849 835 840 2,641,000
2015/12/16 810 828 810 825 2,676,000
2015/12/15 810 811 797 797 3,778,000
2015/12/14 810 816 806 814 3,279,000
2015/12/11 826 833 824 825 4,354,000
2015/12/10 824 831 819 826 4,143,000
2015/12/09 825 839 825 832 3,399,000
2015/12/08 832 837 828 828 3,084,000
2015/12/07 839 849 832 832 2,614,000
2015/12/04 831 834 827 830 2,466,000
2015/12/03 848 849 841 842 1,810,000
2015/12/02 851 858 848 848 1,785,000
2015/12/01 848 857 841 854 2,141,000
2015/11/30 871 872 848 849 3,876,000
2015/11/27 880 881 871 875 1,427,000
2015/11/26 878 882 873 878 2,892,000
2015/11/25 892 892 877 882 1,518,000
2015/11/24 894 894 885 891 1,907,000
2015/11/20 898 900 888 897 1,713,000
2015/11/19 893 903 887 899 2,187,000
2015/11/18 886 896 883 888 2,616,000
2015/11/17 886 887 869 874 2,460,000
2015/11/16 861 879 861 875 1,491,000
2015/11/13 877 879 867 876 2,480,000
2015/11/12 885 894 880 886 1,677,000
2015/11/11 868 889 860 885 3,180,000
2015/11/10 870 892 867 872 2,937,000
2015/11/09 876 891 870 880 2,575,000
2015/11/06 866 874 862 867 1,568,000
2015/11/05 848 864 845 860 2,388,000
2015/11/04 866 870 843 844 3,007,000
2015/11/02 871 874 853 856 2,200,000
2015/10/30 876 892 871 888 2,650,000
2015/10/29 894 894 872 877 1,644,000
2015/10/28 882 886 873 875 1,725,000
2015/10/27 896 900 879 881 2,956,000
2015/10/26 902 914 899 901 2,179,000
2015/10/23 891 898 884 891 3,107,000
2015/10/22 865 881 865 871 2,089,000
2015/10/21 847 876 838 872 2,396,000
2015/10/20 857 859 849 855 1,709,000
2015/10/19 856 857 845 848 1,979,000
2015/10/16 846 867 846 858 2,480,000
2015/10/15 820 844 819 841 2,190,000
2015/10/14 835 835 819 824 3,838,000
2015/10/13 862 864 833 834 5,068,000
2015/10/09 867 876 852 874 3,863,000
2015/10/08 859 866 853 856 2,020,000
2015/10/07 848 862 845 859 2,137,000
2015/10/06 855 857 842 847 3,099,000
2015/10/05 856 858 838 842 2,534,000
2015/10/02 853 853 836 851 1,693,000
2015/10/01 853 870 836 856 2,250,000
2015/09/30 831 855 831 846 2,476,000
2015/09/29 830 832 810 817 2,546,000
2015/09/28 847 857 838 845 1,887,000
2015/09/25 829 856 829 848 2,774,000
2015/09/24 832 847 821 821 2,893,000
2015/09/18 864 864 840 842 3,776,000
2015/09/17 892 896 864 872 2,948,000
2015/09/16 891 895 879 890 1,961,000
2015/09/15 887 909 885 885 2,632,000
2015/09/14 885 888 877 881 2,361,000
2015/09/11 860 883 856 880 4,820,000
2015/09/10 865 873 851 868 2,937,000
2015/09/09 865 891 862 891 3,190,000
2015/09/08 844 852 830 830 2,581,000
2015/09/07 833 849 821 839 2,893,000
2015/09/04 849 864 824 835 4,449,000
2015/09/03 847 858 834 836 2,800,000
2015/09/02 850 867 836 840 5,152,000
2015/09/01 885 890 859 859 3,734,000
2015/08/31 899 901 882 885 2,886,000
2015/08/28 895 908 887 901 2,706,000
2015/08/27 863 881 859 870 4,074,000
2015/08/26 820 849 815 848 5,085,000
2015/08/25 828 866 822 825 7,262,000
2015/08/24 920 922 868 872 5,266,000
2015/08/21 955 957 934 935 4,213,000
2015/08/20 997 997 978 980 2,799,000
2015/08/19 1,009 1,016 1,001 1,002 2,521,000
2015/08/18 1,007 1,016 1,003 1,012 1,768,000
2015/08/17 999 1,014 994 1,003 2,181,000
2015/08/14 1,002 1,005 991 995 2,302,000
2015/08/13 1,009 1,009 992 1,002 2,569,000
2015/08/12 1,015 1,022 1,000 1,008 2,509,000
2015/08/11 1,028 1,032 1,003 1,016 2,432,000
2015/08/10 1,016 1,027 1,002 1,026 2,359,000
2015/08/07 1,014 1,024 1,009 1,022 2,831,000
2015/08/06 1,002 1,030 1,002 1,013 4,657,000
2015/08/05 973 998 973 993 2,221,000
2015/08/04 986 986 975 980 1,757,000
2015/08/03 995 997 977 988 1,706,000
2015/07/31 990 993 981 989 2,455,000
2015/07/30 974 990 972 990 3,229,000
2015/07/29 953 971 951 968 3,155,000
2015/07/28 948 950 928 940 2,446,000
2015/07/27 951 958 945 951 1,586,000
2015/07/24 978 979 956 961 1,851,000
2015/07/23 972 979 970 979 1,525,000
2015/07/22 977 985 972 972 1,424,000
2015/07/21 980 990 971 987 2,002,000
2015/07/17 976 979 967 977 1,387,000
2015/07/16 970 980 968 980 2,627,000
2015/07/15 955 966 949 964 3,367,000
2015/07/14 951 952 943 950 2,308,000
2015/07/13 930 938 922 935 2,510,000
2015/07/10 921 939 917 919 5,355,000
2015/07/09 906 914 887 908 5,039,000
2015/07/08 961 966 921 921 5,597,000
2015/07/07 947 975 946 971 3,811,000
2015/07/06 935 942 922 928 3,939,000
2015/07/03 943 962 943 950 3,045,000
2015/07/02 952 952 941 945 2,009,000
2015/07/01 942 944 927 937 1,680,000
2015/06/30 936 940 920 933 4,154,000
2015/06/29 932 943 928 930 2,853,000
2015/06/26 959 963 950 960 2,676,000
2015/06/25 980 980 961 961 2,114,000
2015/06/24 975 990 970 981 3,687,000
2015/06/23 959 967 956 965 2,794,000
2015/06/22 927 951 927 951 2,847,000
2015/06/19 924 934 919 927 2,879,000
2015/06/18 921 927 905 911 3,101,000
2015/06/17 935 938 920 922 3,154,000
2015/06/16 960 960 929 934 4,444,000
2015/06/15 961 969 959 966 2,106,000
2015/06/12 974 974 956 965 4,951,000
2015/06/11 950 966 949 960 2,743,000
2015/06/10 966 967 950 951 3,851,000
2015/06/09 969 978 959 963 2,671,000
2015/06/08 976 993 971 978 4,748,000
2015/06/05 957 961 950 957 2,716,000
2015/06/04 964 975 958 967 1,893,000
2015/06/03 960 967 955 958 2,641,000
2015/06/02 984 984 966 968 3,838,000
2015/06/01 970 988 970 985 2,375,000
2015/05/29 978 985 976 981 7,899,000
2015/05/28 982 994 974 991 4,252,000
2015/05/27 973 977 967 972 2,752,000
2015/05/26 985 986 976 982 1,700,000
2015/05/25 981 991 981 985 1,471,000
2015/05/22 987 987 973 975 2,341,000
2015/05/21 982 994 970 986 2,883,000
2015/05/20 998 1,000 978 979 3,179,000
2015/05/19 982 990 972 988 2,438,000
2015/05/18 957 979 956 977 3,827,000
2015/05/15 957 975 939 963 4,812,000
2015/05/14 970 975 949 949 4,033,000
2015/05/13 978 986 962 975 3,807,000
2015/05/12 981 997 979 991 2,513,000
2015/05/11 1,015 1,021 982 988 3,846,000
2015/05/08 980 994 975 993 3,201,000
2015/05/07 977 1,000 971 978 2,807,000
2015/05/01 991 1,003 971 986 3,078,000
2015/04/30 1,012 1,012 974 988 4,021,000
2015/04/28 1,001 1,013 999 1,009 2,294,000
2015/04/27 1,017 1,026 985 996 3,647,000
2015/04/24 1,021 1,030 1,001 1,009 3,770,000
2015/04/23 1,045 1,055 1,011 1,024 4,404,000
2015/04/22 1,011 1,046 1,010 1,037 4,078,000
2015/04/21 994 1,019 993 1,009 3,533,000
2015/04/20 984 1,006 976 990 3,115,000
2015/04/17 995 1,014 982 991 5,523,000
2015/04/16 931 1,000 930 996 7,530,000
2015/04/15 928 934 925 927 1,885,000
2015/04/14 922 938 920 935 2,014,000
2015/04/13 931 933 914 920 2,191,000
2015/04/10 932 932 918 922 3,302,000
2015/04/09 920 934 918 927 3,306,000
2015/04/08 912 920 907 920 3,484,000
2015/04/07 895 909 895 905 1,890,000
2015/04/06 888 892 877 890 1,298,000
2015/04/03 897 900 878 891 2,792,000
2015/04/02 886 914 886 903 3,375,000
2015/04/01 880 896 870 885 3,055,000
2015/03/31 914 916 881 882 2,938,000
2015/03/30 890 908 883 905 2,619,000
2015/03/27 882 903 878 886 3,862,000
2015/03/26 908 912 883 889 3,697,000
2015/03/25 903 912 897 911 2,976,000
2015/03/24 906 908 891 898 2,757,000
2015/03/23 906 909 894 902 2,731,000
2015/03/20 907 907 898 903 2,572,000
2015/03/19 920 920 896 902 2,840,000
2015/03/18 913 920 907 917 1,987,000
2015/03/17 920 921 903 908 2,050,000
2015/03/16 902 926 901 911 3,375,000
2015/03/13 904 912 894 898 6,709,000
2015/03/12 894 905 889 896 3,458,000
2015/03/11 882 896 882 891 2,407,000
2015/03/10 892 895 880 887 3,036,000
2015/03/09 899 899 887 889 2,314,000
2015/03/06 893 900 883 899 1,973,000
2015/03/05 878 896 878 895 2,322,000
2015/03/04 890 893 875 878 3,285,000
2015/03/03 903 909 893 902 4,642,000
2015/03/02 906 916 896 910 3,678,000
2015/02/27 906 912 897 901 2,532,000
2015/02/26 902 902 882 895 3,256,000
2015/02/25 909 910 897 901 2,244,000
2015/02/24 920 922 894 901 3,544,000
2015/02/23 930 937 906 919 3,264,000
2015/02/20 915 925 900 924 3,377,000
2015/02/19 900 915 898 915 3,637,000
2015/02/18 881 901 880 897 4,208,000
2015/02/17 870 886 869 872 5,113,000
2015/02/16 842 868 839 866 3,259,000
2015/02/13 840 843 831 837 2,803,000
2015/02/12 829 847 828 840 4,183,000
2015/02/10 819 824 809 812 1,844,000
2015/02/09 825 828 813 817 2,161,000
2015/02/06 810 823 809 818 3,420,000
2015/02/05 809 809 788 799 2,206,000
2015/02/04 794 810 793 801 2,907,000
2015/02/03 797 803 783 783 4,126,000
2015/02/02 788 793 779 782 3,006,000
2015/01/30 795 805 793 800 2,809,000
2015/01/29 779 791 779 781 2,344,000
2015/01/28 781 796 781 793 2,214,000
2015/01/27 780 794 778 794 2,428,000
2015/01/26 758 771 756 771 3,210,000
2015/01/23 754 759 752 758 2,210,000
2015/01/22 751 751 737 744 2,774,000
2015/01/21 760 760 750 754 1,763,000
2015/01/20 755 767 753 766 1,333,000
2015/01/19 754 756 744 751 1,957,000
2015/01/16 746 756 738 748 3,501,000
2015/01/15 751 766 751 763 2,191,000
2015/01/14 746 759 746 751 2,742,000
2015/01/13 750 755 741 754 2,414,000
2015/01/09 762 768 755 765 2,575,000
2015/01/08 760 770 756 757 2,404,000
2015/01/07 754 763 747 752 2,511,000
2015/01/06 770 772 761 762 2,512,000
2015/01/05 786 788 778 782 2,419,000

このページの先頭へ