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
2020/12/30 576 576 568 568 1,442,900
2020/12/29 574 577 572 577 1,543,600
2020/12/28 569 570 564 567 1,243,900
2020/12/25 565 571 565 570 904,100
2020/12/24 562 569 561 566 1,641,100
2020/12/23 552 555 549 553 1,312,400
2020/12/22 557 562 555 556 1,547,100
2020/12/21 564 568 555 560 1,833,300
2020/12/18 561 562 556 559 3,168,800
2020/12/17 575 576 569 569 1,543,400
2020/12/16 591 591 578 579 1,725,500
2020/12/15 590 596 586 587 1,337,700
2020/12/14 595 600 592 594 2,099,200
2020/12/11 581 597 578 595 2,491,600
2020/12/10 595 596 581 581 1,584,900
2020/12/09 589 596 587 591 1,244,500
2020/12/08 593 593 587 587 887,000
2020/12/07 604 607 593 594 882,900
2020/12/04 596 603 595 598 966,000
2020/12/03 606 607 595 595 2,874,200
2020/12/02 603 608 597 601 2,901,800
2020/12/01 591 603 586 595 2,787,900
2020/11/30 613 613 590 592 5,384,900
2020/11/27 620 625 615 621 2,320,600
2020/11/26 615 625 610 621 2,039,500
2020/11/25 637 639 616 619 2,348,600
2020/11/24 633 636 621 624 2,099,300
2020/11/20 605 615 605 615 1,239,900
2020/11/19 608 614 604 609 2,204,600
2020/11/18 620 623 612 616 1,392,800
2020/11/17 617 627 616 624 3,366,300
2020/11/16 610 615 605 609 2,100,600
2020/11/13 605 607 591 598 1,930,700
2020/11/12 605 614 602 607 2,144,800
2020/11/11 604 616 604 609 3,554,100
2020/11/10 596 600 577 588 3,690,500
2020/11/09 568 574 563 567 2,024,800
2020/11/06 554 570 552 567 2,040,800
2020/11/05 555 557 544 550 1,774,600
2020/11/04 567 571 561 562 2,170,600
2020/11/02 541 560 541 557 2,177,700
2020/10/30 555 555 534 537 1,836,700
2020/10/29 538 548 536 545 1,386,600
2020/10/28 550 552 541 548 1,639,500
2020/10/27 563 564 554 556 1,464,300
2020/10/26 562 568 559 561 861,800
2020/10/23 566 567 559 566 1,376,500
2020/10/22 565 566 556 558 1,366,400
2020/10/21 579 585 568 570 2,062,800
2020/10/20 576 582 569 570 1,703,900
2020/10/19 572 577 570 574 1,259,600
2020/10/16 575 575 567 570 1,920,300
2020/10/15 573 578 569 573 1,578,000
2020/10/14 580 581 573 576 2,477,300
2020/10/13 591 594 582 590 1,625,500
2020/10/12 583 588 579 588 1,200,100
2020/10/09 594 594 588 589 1,449,700
2020/10/08 604 604 595 596 1,877,100
2020/10/07 591 596 586 594 1,432,000
2020/10/06 596 598 585 592 1,918,600
2020/10/05 580 595 577 588 2,150,700
2020/10/02 579 588 575 579 3,187,800
2020/09/30 592 595 579 579 3,194,700
2020/09/29 606 610 597 603 2,399,900
2020/09/28 590 614 590 613 4,780,600
2020/09/25 587 591 581 583 5,949,700
2020/09/24 592 593 578 579 3,631,700
2020/09/23 611 619 597 598 3,409,800
2020/09/18 609 617 602 617 3,031,900
2020/09/17 622 623 607 610 2,103,100
2020/09/16 621 627 614 616 2,251,700
2020/09/15 617 628 614 626 2,005,900
2020/09/14 614 633 613 624 3,141,400
2020/09/11 602 610 599 610 3,384,700
2020/09/10 593 605 587 602 2,878,300
2020/09/09 592 598 585 594 3,777,000
2020/09/08 582 596 581 594 2,703,100
2020/09/07 578 585 574 578 2,375,900
2020/09/04 550 571 550 568 3,395,000
2020/09/03 559 560 549 550 1,637,900
2020/09/02 544 546 537 543 1,604,800
2020/09/01 547 549 543 547 1,152,400
2020/08/31 557 564 550 550 2,120,000
2020/08/28 559 564 539 548 3,218,500
2020/08/27 548 553 544 549 1,983,900
2020/08/26 555 560 545 554 1,893,100
2020/08/25 565 568 556 561 2,202,100
2020/08/24 542 553 542 550 1,655,900
2020/08/21 542 549 538 540 1,035,800
2020/08/20 547 551 542 542 1,579,700
2020/08/19 537 548 533 546 1,746,700
2020/08/18 540 542 532 539 1,732,400
2020/08/17 544 546 539 541 1,178,200
2020/08/14 547 547 541 543 1,459,700
2020/08/13 544 552 541 547 1,776,900
2020/08/12 543 550 536 540 1,700,100
2020/08/11 511 537 511 537 2,483,000
2020/08/07 500 506 500 503 1,454,500
2020/08/06 502 506 495 498 1,445,300
2020/08/05 498 510 495 506 2,025,800
2020/08/04 494 508 493 508 1,822,600
2020/08/03 485 491 483 491 1,642,600
2020/07/31 502 503 481 482 2,646,300
2020/07/30 510 511 501 502 1,725,300
2020/07/29 507 511 504 506 1,653,200
2020/07/28 512 515 507 511 1,736,700
2020/07/27 505 513 499 513 1,788,000
2020/07/22 519 523 511 511 1,304,700
2020/07/21 515 517 512 515 1,637,100
2020/07/20 518 527 514 525 1,457,800
2020/07/17 527 528 515 517 1,427,500
2020/07/16 526 533 525 528 2,264,000
2020/07/15 523 526 516 524 1,850,800
2020/07/14 517 527 514 522 2,066,800
2020/07/13 516 522 513 518 1,558,300
2020/07/10 513 514 504 504 2,426,500
2020/07/09 511 524 510 519 4,035,900
2020/07/08 508 517 506 506 1,944,700
2020/07/07 523 523 507 512 1,399,100
2020/07/06 508 524 508 522 1,323,800
2020/07/03 513 518 506 513 1,215,100
2020/07/02 508 515 506 513 2,289,400
2020/07/01 513 516 503 507 2,326,100
2020/06/30 520 525 508 508 2,019,800
2020/06/29 511 513 506 510 2,357,000
2020/06/26 524 527 521 525 1,542,700
2020/06/25 521 521 506 514 2,391,900
2020/06/24 530 531 522 527 2,021,300
2020/06/23 523 533 519 529 2,088,200
2020/06/22 523 528 521 522 1,412,300
2020/06/19 525 529 514 526 3,841,900
2020/06/18 516 520 510 517 1,283,200
2020/06/17 526 527 517 524 1,368,300
2020/06/16 523 529 512 526 2,958,600
2020/06/15 517 520 503 503 1,904,800
2020/06/12 510 517 503 515 3,321,700
2020/06/11 529 536 521 524 2,694,900
2020/06/10 543 549 537 548 2,159,700
2020/06/09 558 565 541 546 3,160,200
2020/06/08 538 551 533 550 4,371,800
2020/06/05 520 529 515 525 2,719,900
2020/06/04 530 531 507 511 3,126,800
2020/06/03 512 514 504 512 2,761,700
2020/06/02 510 512 503 506 2,575,200
2020/06/01 506 510 499 503 2,383,400
2020/05/29 503 517 500 512 4,897,100
2020/05/28 506 515 504 515 3,608,200
2020/05/27 482 495 480 493 3,296,100
2020/05/26 470 479 465 478 2,130,100
2020/05/25 467 470 462 467 1,233,500
2020/05/22 464 466 457 459 1,560,000
2020/05/21 466 467 461 465 1,835,600
2020/05/20 457 465 457 463 1,851,000
2020/05/19 462 468 459 465 3,170,000
2020/05/18 440 449 438 448 2,534,000
2020/05/15 452 453 441 444 3,115,600
2020/05/14 451 456 442 442 3,031,800
2020/05/13 462 463 454 456 3,341,100
2020/05/12 493 493 462 462 4,565,800
2020/05/11 488 497 486 493 1,893,900
2020/05/08 484 492 480 491 2,413,100
2020/05/07 476 482 471 481 3,366,400
2020/05/01 497 497 486 489 2,552,700
2020/04/30 507 513 500 502 3,429,700
2020/04/28 500 502 491 499 2,615,300
2020/04/27 489 501 482 501 2,426,700
2020/04/24 485 487 479 482 2,000,100
2020/04/23 479 484 475 484 1,883,300
2020/04/22 471 488 470 481 2,352,900
2020/04/21 470 477 466 475 1,957,200
2020/04/20 465 476 465 474 2,536,000
2020/04/17 473 482 469 470 2,143,200
2020/04/16 466 474 466 471 2,233,500
2020/04/15 473 486 470 479 2,517,400
2020/04/14 475 485 467 484 2,822,800
2020/04/13 483 486 472 474 2,744,400
2020/04/10 488 499 482 496 3,797,500
2020/04/09 477 480 466 475 3,448,300
2020/04/08 473 490 471 484 4,608,500
2020/04/07 464 476 451 469 4,368,300
2020/04/06 438 459 433 456 3,912,900
2020/04/03 441 458 434 438 2,923,000
2020/04/02 450 455 436 440 3,893,100
2020/04/01 465 479 454 457 3,067,300
2020/03/31 492 498 473 473 4,779,000
2020/03/30 488 500 478 497 6,020,500
2020/03/27 517 526 510 526 5,641,900
2020/03/26 495 507 486 499 4,533,000
2020/03/25 500 504 489 502 4,861,600
2020/03/24 493 500 468 484 5,042,800
2020/03/23 455 476 441 474 7,353,700
2020/03/19 452 489 436 465 10,151,900
2020/03/18 419 446 417 436 7,279,100
2020/03/17 397 422 392 413 7,025,300
2020/03/16 413 431 410 411 5,620,400
2020/03/13 388 424 385 412 9,835,100
2020/03/12 432 439 421 423 5,642,200
2020/03/11 447 462 441 445 4,558,200
2020/03/10 426 452 416 448 4,918,600
2020/03/09 457 460 435 437 6,354,400
2020/03/06 488 490 477 481 4,560,300
2020/03/05 507 510 502 506 3,387,300
2020/03/04 511 512 501 504 5,145,700
2020/03/03 542 544 523 524 4,204,000
2020/03/02 523 543 520 536 4,023,000
2020/02/28 535 538 523 533 5,920,700
2020/02/27 581 582 553 555 4,884,000
2020/02/26 590 598 589 594 4,493,200
2020/02/25 591 604 590 600 3,602,400
2020/02/21 602 617 601 611 1,750,900
2020/02/20 604 611 603 605 2,132,300
2020/02/19 602 602 594 599 2,445,200
2020/02/18 602 604 597 598 2,409,200
2020/02/17 601 602 596 600 1,631,800
2020/02/14 600 605 598 604 1,791,900
2020/02/13 597 604 593 601 1,828,300
2020/02/12 610 611 595 599 2,810,000
2020/02/10 615 620 605 608 2,725,600
2020/02/07 624 629 619 625 2,439,100
2020/02/06 629 631 623 627 2,165,300
2020/02/05 610 614 609 613 1,265,100
2020/02/04 598 607 594 605 2,081,300
2020/02/03 593 604 592 602 1,860,600
2020/01/31 609 611 602 603 2,233,100
2020/01/30 596 604 595 600 2,113,500
2020/01/29 602 606 600 604 1,386,700
2020/01/28 597 599 593 599 2,817,300
2020/01/27 613 613 604 606 2,309,200
2020/01/24 626 626 621 623 1,298,900
2020/01/23 622 628 621 628 2,214,900
2020/01/22 622 632 621 629 1,453,200
2020/01/21 631 633 624 628 1,373,600
2020/01/20 635 640 629 630 1,730,200
2020/01/17 626 640 625 638 2,181,100
2020/01/16 628 629 623 626 2,842,700
2020/01/15 629 633 626 631 1,966,400
2020/01/14 642 642 632 633 2,077,300
2020/01/10 639 642 633 635 1,914,000
2020/01/09 642 646 637 638 2,395,800
2020/01/08 634 639 629 632 4,671,600
2020/01/07 622 634 622 633 2,576,500
2020/01/06 615 621 615 621 2,282,400

このページの先頭へ