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
2018/12/28 607 618 604 614 3,836,700
2018/12/27 604 609 597 607 3,726,500
2018/12/26 587 598 580 589 3,200,500
2018/12/25 576 584 569 582 4,061,600
2018/12/21 612 612 591 596 4,431,000
2018/12/20 627 631 606 613 5,022,100
2018/12/19 648 649 631 633 4,123,500
2018/12/18 642 649 635 645 3,475,400
2018/12/17 653 665 651 652 3,340,900
2018/12/14 669 671 653 657 3,895,000
2018/12/13 671 681 668 675 3,290,800
2018/12/12 663 673 662 663 3,165,900
2018/12/11 643 655 636 654 6,362,000
2018/12/10 657 660 644 647 4,013,900
2018/12/07 677 683 656 667 5,176,100
2018/12/06 688 688 675 679 3,677,900
2018/12/05 710 712 688 697 5,554,900
2018/12/04 761 761 723 729 4,219,800
2018/12/03 758 766 750 762 2,866,400
2018/11/30 743 751 736 745 4,459,600
2018/11/29 746 753 741 741 2,260,500
2018/11/28 742 749 728 738 3,535,800
2018/11/27 722 742 719 740 3,781,400
2018/11/26 710 716 707 714 2,066,700
2018/11/22 711 715 704 713 1,383,100
2018/11/21 695 713 692 711 2,360,000
2018/11/20 701 722 696 718 2,649,200
2018/11/19 732 736 697 704 4,719,100
2018/11/16 735 743 731 733 2,369,100
2018/11/15 727 737 724 735 3,214,100
2018/11/14 725 744 725 734 2,648,900
2018/11/13 721 724 710 721 3,368,700
2018/11/12 735 743 730 739 2,769,300
2018/11/09 738 747 733 735 3,206,400
2018/11/08 750 766 733 735 3,510,500
2018/11/07 747 766 733 735 3,604,300
2018/11/06 734 745 733 741 1,790,400
2018/11/05 726 737 726 731 2,782,300
2018/11/02 726 733 715 732 2,907,400
2018/11/01 719 737 718 732 2,625,000
2018/10/31 708 719 703 716 3,713,700
2018/10/30 699 720 697 708 3,929,400
2018/10/29 712 716 699 704 2,421,700
2018/10/26 699 707 689 701 3,505,000
2018/10/25 691 702 687 694 4,190,700
2018/10/24 739 741 713 716 5,060,600
2018/10/23 748 754 733 734 2,903,200
2018/10/22 746 765 741 757 2,670,900
2018/10/19 749 756 745 756 2,655,100
2018/10/18 767 779 757 760 3,519,700
2018/10/17 767 771 760 762 3,649,700
2018/10/16 741 754 740 752 2,716,000
2018/10/15 746 750 736 743 4,305,800
2018/10/12 742 758 742 756 5,052,800
2018/10/11 755 767 743 749 4,627,300
2018/10/10 764 790 760 785 3,721,200
2018/10/09 788 790 758 759 6,690,700
2018/10/05 783 805 782 803 6,801,100
2018/10/04 778 786 770 779 5,317,400
2018/10/03 779 786 768 769 4,004,800
2018/10/02 777 785 772 779 3,154,600
2018/10/01 769 772 756 772 3,700,300
2018/09/28 783 790 774 776 3,562,200
2018/09/27 779 785 767 775 2,807,500
2018/09/26 781 786 765 782 4,726,700
2018/09/25 786 788 774 781 3,903,200
2018/09/21 765 785 760 784 5,581,000
2018/09/20 752 760 742 756 4,571,100
2018/09/19 739 748 736 741 4,263,500
2018/09/18 698 728 698 724 5,468,800
2018/09/14 684 695 682 693 6,289,400
2018/09/13 670 687 667 680 3,386,100
2018/09/12 683 687 668 673 3,695,100
2018/09/11 679 685 675 683 2,133,800
2018/09/10 665 685 664 681 2,887,900
2018/09/07 680 681 667 672 3,401,000
2018/09/06 689 693 684 686 2,473,200
2018/09/05 691 694 684 691 3,460,500
2018/09/04 705 707 693 693 4,426,800
2018/09/03 723 724 704 707 3,483,800
2018/08/31 728 737 725 730 3,285,100
2018/08/30 750 761 740 743 3,257,600
2018/08/29 724 748 724 744 4,205,300
2018/08/28 724 729 716 720 3,038,600
2018/08/27 720 726 716 723 2,628,400
2018/08/24 715 718 710 717 2,294,000
2018/08/23 717 718 708 709 2,178,000
2018/08/22 722 725 713 713 3,720,600
2018/08/21 720 727 716 723 2,768,900
2018/08/20 735 737 726 731 2,080,800
2018/08/17 725 744 722 737 3,084,900
2018/08/16 715 730 707 725 3,776,700
2018/08/15 740 747 719 724 3,419,300
2018/08/14 729 743 725 739 2,517,100
2018/08/13 745 752 730 735 3,592,700
2018/08/10 762 764 750 759 3,461,400
2018/08/09 772 774 763 765 2,027,800
2018/08/08 770 785 768 779 2,707,600
2018/08/07 764 782 754 770 4,024,800
2018/08/06 811 818 801 809 2,967,100
2018/08/03 841 841 825 826 2,606,600
2018/08/02 856 862 838 841 4,811,000
2018/08/01 804 845 793 843 6,001,300
2018/07/31 840 846 795 796 6,993,200
2018/07/30 833 842 824 834 3,463,500
2018/07/27 820 839 819 827 3,595,800
2018/07/26 810 821 808 811 2,558,500
2018/07/25 804 809 797 799 2,672,400
2018/07/24 804 818 800 805 5,406,400
2018/07/23 762 809 762 793 8,020,000
2018/07/20 739 750 734 747 4,612,900
2018/07/19 740 753 736 748 3,730,200
2018/07/18 732 738 729 734 2,624,800
2018/07/17 715 738 712 730 3,938,900
2018/07/13 740 741 723 724 5,420,100
2018/07/12 738 750 737 740 2,668,500
2018/07/11 746 749 735 747 2,812,600
2018/07/10 762 767 755 755 2,362,000
2018/07/09 753 758 746 753 1,786,400
2018/07/06 746 754 742 749 1,874,700
2018/07/05 750 751 735 740 2,623,000
2018/07/04 742 758 742 754 1,679,200
2018/07/03 769 769 748 757 2,955,100
2018/07/02 782 782 764 766 2,089,000
2018/06/29 786 792 782 783 2,202,300
2018/06/28 788 791 780 781 2,207,800
2018/06/27 792 796 785 790 2,046,700
2018/06/26 770 800 769 795 2,943,300
2018/06/25 787 792 778 779 2,774,700
2018/06/22 769 779 765 777 4,226,400
2018/06/21 809 814 790 790 4,833,000
2018/06/20 827 827 807 821 3,194,200
2018/06/19 837 846 831 834 2,416,200
2018/06/18 857 857 838 842 2,660,700
2018/06/15 866 883 863 865 3,548,000
2018/06/14 852 876 847 868 3,002,700
2018/06/13 854 857 846 851 1,302,300
2018/06/12 858 858 848 850 1,560,200
2018/06/11 849 855 842 849 1,814,200
2018/06/08 860 866 855 857 3,417,600
2018/06/07 875 879 870 870 1,985,400
2018/06/06 875 875 865 865 2,108,700
2018/06/05 874 879 867 878 2,509,000
2018/06/04 861 877 856 874 3,486,800
2018/06/01 831 856 828 848 3,352,000
2018/05/31 834 850 826 840 11,388,400
2018/05/30 826 828 815 819 4,555,800
2018/05/29 851 855 841 844 2,260,800
2018/05/28 847 851 844 850 1,831,400
2018/05/25 852 858 847 850 3,085,900
2018/05/24 853 857 847 852 2,483,400
2018/05/23 867 873 855 860 2,370,900
2018/05/22 871 878 863 872 1,968,300
2018/05/21 880 880 865 871 2,558,500
2018/05/18 890 892 881 888 1,649,100
2018/05/17 880 887 874 883 1,987,000
2018/05/16 865 885 863 880 2,841,900
2018/05/15 868 878 864 873 2,649,500
2018/05/14 848 861 840 859 3,069,700
2018/05/11 851 856 844 851 3,173,000
2018/05/10 884 893 853 854 4,703,000
2018/05/09 868 881 854 880 3,517,700
2018/05/08 866 888 862 878 2,398,500
2018/05/07 877 877 865 871 1,968,700
2018/05/02 879 880 870 876 1,574,500
2018/05/01 871 877 862 868 2,734,400
2018/04/27 895 897 881 884 3,647,800
2018/04/26 907 907 881 888 2,565,000
2018/04/25 876 899 869 898 4,007,500
2018/04/24 866 886 857 883 4,243,800
2018/04/23 847 861 844 855 3,867,700
2018/04/20 835 841 833 838 3,000,100
2018/04/19 864 865 827 830 4,881,700
2018/04/18 860 869 854 861 4,804,400
2018/04/17 865 871 860 861 2,608,100
2018/04/16 874 881 870 874 2,059,600
2018/04/13 855 870 853 865 3,114,500
2018/04/12 849 850 840 845 2,713,000
2018/04/11 852 852 839 841 1,821,300
2018/04/10 845 856 838 849 3,412,400
2018/04/09 837 857 836 853 3,182,700
2018/04/06 836 847 833 840 3,871,200
2018/04/05 834 856 830 846 3,727,700
2018/04/04 821 823 809 820 3,920,800
2018/04/03 823 832 817 824 3,010,800
2018/04/02 847 853 833 833 3,384,100
2018/03/30 861 864 849 855 2,731,000
2018/03/29 855 859 846 857 4,141,000
2018/03/28 838 847 835 847 3,167,000
2018/03/27 848 859 844 857 3,417,000
2018/03/26 820 834 819 834 2,784,000
2018/03/23 835 842 822 826 4,307,000
2018/03/22 851 866 847 865 2,964,000
2018/03/20 840 855 840 849 2,702,000
2018/03/19 845 853 840 852 2,647,000
2018/03/16 858 858 846 848 2,431,000
2018/03/15 857 859 846 856 2,247,000
2018/03/14 848 858 844 855 3,544,000
2018/03/13 859 864 848 863 3,139,000
2018/03/12 858 869 856 868 2,903,000
2018/03/09 868 874 844 847 4,264,000
2018/03/08 859 865 849 854 3,100,000
2018/03/07 849 860 844 847 3,244,000
2018/03/06 859 875 859 859 2,778,000
2018/03/05 842 852 838 848 2,610,000
2018/03/02 846 854 844 851 2,718,000
2018/03/01 883 883 861 865 2,972,000
2018/02/28 904 904 888 888 3,076,000
2018/02/27 907 909 898 906 2,223,000
2018/02/26 895 903 894 900 2,078,000
2018/02/23 880 889 874 888 1,712,000
2018/02/22 879 889 875 880 2,334,000
2018/02/21 893 894 881 882 3,368,000
2018/02/20 914 915 891 899 2,825,000
2018/02/19 902 925 901 924 2,904,000
2018/02/16 891 899 881 891 3,213,000
2018/02/15 897 898 888 893 2,764,000
2018/02/14 883 886 865 878 3,128,000
2018/02/13 898 905 880 882 4,179,000
2018/02/09 885 891 874 883 4,554,000
2018/02/08 907 927 898 921 4,488,000
2018/02/07 929 939 902 904 4,353,000
2018/02/06 926 933 885 911 5,430,000
2018/02/05 962 963 952 956 2,739,000
2018/02/02 981 987 966 977 2,893,000
2018/02/01 959 993 955 990 4,086,000
2018/01/31 957 963 944 944 3,195,000
2018/01/30 960 969 948 955 3,057,000
2018/01/29 955 971 950 960 1,929,000
2018/01/26 974 974 955 958 2,732,000
2018/01/25 962 973 952 970 3,195,000
2018/01/24 984 985 966 973 2,955,000
2018/01/23 986 990 978 989 2,947,000
2018/01/22 976 983 973 983 3,270,000
2018/01/19 991 993 979 986 2,194,000
2018/01/18 1,005 1,009 979 982 3,929,000
2018/01/17 996 1,000 989 999 2,725,000
2018/01/16 1,015 1,019 1,008 1,013 2,843,000
2018/01/15 1,005 1,021 1,002 1,020 4,111,000
2018/01/12 1,000 1,013 993 1,000 6,030,000
2018/01/11 998 1,007 985 993 3,805,000
2018/01/10 982 1,009 981 1,005 4,743,000
2018/01/09 990 998 978 984 2,925,000
2018/01/05 982 987 972 980 2,910,000
2018/01/04 957 970 943 970 3,416,000

このページの先頭へ