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
2019/12/30 636 638 631 633 1,209,000
2019/12/27 637 646 637 643 1,410,200
2019/12/26 626 636 626 635 956,900
2019/12/25 640 640 629 630 1,311,700
2019/12/24 644 647 638 638 1,478,300
2019/12/23 642 646 641 641 1,678,800
2019/12/20 641 642 636 638 2,769,200
2019/12/19 642 643 634 635 1,603,100
2019/12/18 650 652 640 642 2,049,900
2019/12/17 653 653 648 650 1,669,100
2019/12/16 655 655 646 646 2,116,300
2019/12/13 653 662 650 657 4,606,600
2019/12/12 643 645 635 635 3,273,700
2019/12/11 638 643 632 637 2,485,100
2019/12/10 636 638 630 634 2,087,500
2019/12/09 648 649 634 637 2,491,300
2019/12/06 638 645 631 634 3,316,100
2019/12/05 627 633 625 629 1,717,700
2019/12/04 608 620 601 620 3,257,600
2019/12/03 614 622 609 621 3,081,400
2019/12/02 622 630 621 624 1,395,500
2019/11/29 628 629 621 624 1,820,900
2019/11/28 621 627 621 625 1,570,700
2019/11/27 614 620 614 620 1,696,500
2019/11/26 624 627 616 617 3,350,700
2019/11/25 628 630 624 628 1,159,500
2019/11/22 624 624 618 620 1,681,800
2019/11/21 620 629 613 622 2,016,800
2019/11/20 620 627 615 619 1,832,700
2019/11/19 624 632 623 626 1,801,100
2019/11/18 624 629 623 629 1,811,000
2019/11/15 605 625 602 624 2,368,900
2019/11/14 628 630 606 609 2,925,800
2019/11/13 631 640 630 633 3,109,900
2019/11/12 624 630 621 627 2,822,900
2019/11/11 619 621 615 617 2,315,600
2019/11/08 620 622 608 612 2,347,900
2019/11/07 612 617 607 611 2,235,400
2019/11/06 621 624 615 616 2,722,500
2019/11/05 615 616 602 611 2,401,100
2019/11/01 587 599 585 597 2,402,800
2019/10/31 594 600 589 595 2,544,400
2019/10/30 601 603 592 596 3,092,000
2019/10/29 602 613 599 603 2,784,600
2019/10/28 590 604 589 597 3,279,200
2019/10/25 582 589 581 587 2,093,100
2019/10/24 580 589 580 586 2,327,300
2019/10/23 587 589 572 579 2,686,200
2019/10/21 565 572 564 571 1,695,100
2019/10/18 563 568 558 560 1,929,300
2019/10/17 570 570 558 559 1,830,000
2019/10/16 567 575 563 564 3,413,300
2019/10/15 560 561 554 557 2,086,600
2019/10/11 546 548 540 546 1,714,700
2019/10/10 541 541 530 539 1,825,600
2019/10/09 534 541 533 541 1,434,100
2019/10/08 549 552 546 548 1,247,300
2019/10/07 546 550 541 544 1,652,400
2019/10/04 546 549 543 547 1,617,400
2019/10/03 551 558 550 553 2,345,700
2019/10/02 554 566 553 565 2,198,000
2019/10/01 551 564 549 560 3,337,000
2019/09/30 565 567 553 556 3,772,300
2019/09/27 570 574 554 562 3,837,000
2019/09/26 590 594 585 588 3,184,900
2019/09/25 571 581 568 577 2,400,500
2019/09/24 572 582 571 575 2,271,400
2019/09/20 571 572 565 570 2,811,400
2019/09/19 580 585 562 565 3,911,500
2019/09/18 578 580 572 574 2,163,700
2019/09/17 575 588 575 579 3,436,400
2019/09/13 568 576 557 574 5,835,700
2019/09/12 575 580 564 564 4,671,900
2019/09/11 571 580 560 569 7,038,200
2019/09/10 550 562 550 561 3,610,700
2019/09/09 537 541 534 540 2,337,500
2019/09/06 540 544 537 538 2,784,800
2019/09/05 530 541 529 538 3,103,900
2019/09/04 526 530 518 525 2,552,600
2019/09/03 534 535 528 529 2,119,500
2019/09/02 529 533 527 532 1,650,900
2019/08/30 530 533 527 530 2,879,800
2019/08/29 519 524 516 523 1,626,400
2019/08/28 517 522 514 517 1,883,300
2019/08/27 517 528 516 519 4,267,500
2019/08/26 498 514 497 512 2,921,800
2019/08/23 513 516 510 512 2,224,900
2019/08/22 508 517 506 513 3,013,300
2019/08/21 508 509 504 507 2,846,600
2019/08/20 529 529 518 518 3,590,900
2019/08/19 527 532 524 526 2,460,000
2019/08/16 516 522 513 519 2,386,800
2019/08/15 511 524 508 522 3,263,800
2019/08/14 527 532 523 526 3,070,200
2019/08/13 513 522 508 519 2,816,400
2019/08/09 525 528 519 522 2,620,700
2019/08/08 530 531 517 523 3,116,700
2019/08/07 512 539 510 530 4,214,900
2019/08/06 493 522 491 517 8,587,500
2019/08/05 507 507 493 500 2,844,800
2019/08/02 522 524 511 514 2,791,900
2019/08/01 538 542 534 538 2,417,400
2019/07/31 537 545 534 540 2,704,600
2019/07/30 537 545 537 543 1,872,200
2019/07/29 544 544 534 537 2,365,500
2019/07/26 543 547 539 544 1,479,700
2019/07/25 553 553 545 549 1,546,100
2019/07/24 551 555 548 553 1,629,300
2019/07/23 543 552 542 547 991,900
2019/07/22 552 554 542 546 1,613,800
2019/07/19 540 554 538 549 1,485,600
2019/07/18 553 557 536 539 2,423,200
2019/07/17 545 562 545 557 2,974,900
2019/07/16 553 555 544 547 1,674,500
2019/07/12 564 568 551 556 2,279,700
2019/07/11 564 564 550 555 3,051,900
2019/07/10 553 572 552 569 6,297,300
2019/07/09 551 556 545 548 1,269,800
2019/07/08 557 559 550 551 1,921,000
2019/07/05 550 558 548 553 2,327,100
2019/07/04 543 546 539 544 1,418,900
2019/07/03 536 539 533 538 2,299,500
2019/07/02 542 545 537 545 1,984,200
2019/07/01 532 545 532 542 3,235,900
2019/06/28 530 534 521 526 3,138,400
2019/06/27 529 538 527 537 1,863,900
2019/06/26 529 534 523 524 2,069,900
2019/06/25 532 535 527 533 3,045,900
2019/06/24 534 536 530 532 1,440,700
2019/06/21 529 533 525 527 3,336,600
2019/06/20 537 540 532 535 1,830,900
2019/06/19 529 542 529 536 2,653,100
2019/06/18 534 534 523 525 1,819,700
2019/06/17 534 536 530 531 2,235,600
2019/06/14 529 536 524 532 2,451,100
2019/06/13 528 533 524 529 1,896,200
2019/06/12 535 539 531 535 2,073,100
2019/06/11 529 539 526 535 1,692,800
2019/06/10 531 533 522 526 2,963,100
2019/06/07 535 536 525 532 1,996,700
2019/06/06 536 537 531 533 1,909,500
2019/06/05 538 543 534 539 2,776,900
2019/06/04 522 525 518 524 2,972,200
2019/06/03 516 524 513 518 2,251,800
2019/05/31 523 528 519 521 3,151,600
2019/05/30 526 534 526 533 2,515,400
2019/05/29 528 530 519 526 2,616,000
2019/05/28 528 539 526 536 5,286,400
2019/05/27 538 538 530 532 1,339,300
2019/05/24 522 537 520 533 2,548,100
2019/05/23 528 533 524 532 1,882,200
2019/05/22 541 547 533 535 2,347,400
2019/05/21 534 543 531 540 3,185,900
2019/05/20 529 536 525 530 1,812,400
2019/05/17 540 545 528 529 3,608,800
2019/05/16 520 529 518 524 3,306,900
2019/05/15 520 524 512 522 3,811,500
2019/05/14 516 520 496 515 7,558,500
2019/05/13 537 550 535 546 2,988,700
2019/05/10 537 544 531 540 4,536,000
2019/05/09 547 548 536 539 3,997,600
2019/05/08 560 560 551 554 3,556,000
2019/05/07 577 581 566 570 2,887,400
2019/04/26 577 583 574 581 2,046,900
2019/04/25 578 589 573 587 3,366,800
2019/04/24 590 591 578 581 3,235,100
2019/04/23 589 594 586 588 1,863,300
2019/04/22 586 586 577 584 2,369,500
2019/04/19 600 601 589 589 2,330,400
2019/04/18 609 614 597 600 3,093,300
2019/04/17 609 616 605 611 2,276,700
2019/04/16 599 603 593 601 3,080,400
2019/04/15 609 621 608 609 2,845,400
2019/04/12 607 610 599 599 2,397,100
2019/04/11 606 607 594 601 3,389,500
2019/04/10 608 613 604 611 2,140,500
2019/04/09 617 619 607 618 1,893,200
2019/04/08 633 634 621 621 2,423,700
2019/04/05 633 640 629 639 1,861,500
2019/04/04 628 637 626 632 3,433,300
2019/04/03 620 627 616 624 2,397,200
2019/04/02 628 632 624 627 2,788,400
2019/04/01 609 623 608 616 3,304,100
2019/03/29 617 617 601 601 2,368,400
2019/03/28 619 621 606 607 3,752,200
2019/03/27 614 621 606 620 2,569,800
2019/03/26 610 629 604 626 3,798,600
2019/03/25 611 611 601 605 3,026,200
2019/03/22 617 621 608 621 4,893,200
2019/03/20 615 628 612 621 3,079,200
2019/03/19 630 635 624 624 2,582,700
2019/03/18 630 632 623 630 2,775,800
2019/03/15 629 638 628 631 3,826,000
2019/03/14 637 641 625 626 2,079,800
2019/03/13 635 642 628 630 2,127,300
2019/03/12 629 645 624 639 2,500,000
2019/03/11 622 629 621 626 2,180,500
2019/03/08 636 637 620 623 5,706,500
2019/03/07 655 660 642 648 4,076,600
2019/03/06 673 679 669 669 2,533,500
2019/03/05 672 679 670 678 2,154,600
2019/03/04 690 690 676 681 2,195,000
2019/03/01 686 690 678 681 2,682,100
2019/02/28 681 685 675 676 2,504,900
2019/02/27 685 688 677 681 2,049,200
2019/02/26 689 690 674 680 2,648,700
2019/02/25 682 688 676 685 2,231,700
2019/02/22 673 677 665 675 1,809,700
2019/02/21 683 683 670 679 1,901,800
2019/02/20 676 684 674 679 1,957,300
2019/02/19 690 690 676 678 2,295,700
2019/02/18 682 694 680 687 2,677,900
2019/02/15 665 669 654 663 2,422,500
2019/02/14 672 677 666 672 2,379,800
2019/02/13 679 683 672 681 2,059,800
2019/02/12 646 674 639 672 3,170,600
2019/02/08 674 676 639 640 3,824,700
2019/02/07 670 680 663 674 3,641,400
2019/02/06 661 670 657 665 2,209,400
2019/02/05 667 669 657 660 1,967,200
2019/02/04 651 665 649 661 1,699,500
2019/02/01 657 658 641 641 2,347,900
2019/01/31 656 673 653 662 2,960,200
2019/01/30 660 665 649 649 2,141,200
2019/01/29 659 663 649 652 2,523,200
2019/01/28 665 671 657 660 1,640,800
2019/01/25 653 670 653 667 1,961,300
2019/01/24 648 658 647 654 1,579,500
2019/01/23 650 663 650 652 1,885,100
2019/01/22 667 670 652 657 1,871,300
2019/01/21 671 675 666 667 1,682,900
2019/01/18 658 663 653 658 1,964,200
2019/01/17 655 659 647 649 2,159,000
2019/01/16 647 647 634 641 1,735,100
2019/01/15 631 652 631 649 2,363,500
2019/01/11 641 645 636 641 2,421,900
2019/01/10 637 638 629 634 2,455,100
2019/01/09 639 641 634 639 1,821,000
2019/01/08 627 633 620 631 3,228,900
2019/01/07 647 652 622 625 4,031,500
2019/01/04 604 632 602 631 5,839,400

このページの先頭へ