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
2021/12/30 662 670 659 659 1,435,500
2021/12/29 663 671 663 667 1,571,800
2021/12/28 663 666 658 666 1,400,200
2021/12/27 660 661 653 655 1,169,900
2021/12/24 662 666 657 657 1,058,300
2021/12/23 665 666 661 665 1,019,800
2021/12/22 670 670 662 662 1,508,100
2021/12/21 672 677 666 667 1,894,600
2021/12/20 666 672 660 661 1,273,900
2021/12/17 697 697 682 682 2,355,200
2021/12/16 685 690 680 688 1,804,400
2021/12/15 673 682 671 675 1,848,300
2021/12/14 667 674 664 670 1,784,800
2021/12/13 679 680 668 669 1,702,600
2021/12/10 675 683 670 673 2,727,300
2021/12/09 688 690 673 678 2,089,800
2021/12/08 694 702 690 690 2,026,600
2021/12/07 683 701 678 697 3,045,900
2021/12/06 679 685 672 675 1,694,900
2021/12/03 663 677 662 675 2,700,400
2021/12/02 653 657 645 654 3,884,500
2021/12/01 654 666 652 664 3,392,300
2021/11/30 667 680 661 661 5,526,800
2021/11/29 669 674 660 664 2,925,700
2021/11/26 691 691 680 683 2,085,600
2021/11/25 690 700 686 696 2,042,900
2021/11/24 685 695 685 690 2,854,400
2021/11/22 665 677 657 676 2,011,400
2021/11/19 673 677 662 675 2,734,800
2021/11/18 687 687 677 681 2,263,300
2021/11/17 699 703 689 691 2,099,700
2021/11/16 703 710 701 702 2,430,300
2021/11/15 718 721 705 705 2,052,800
2021/11/12 707 719 705 718 1,904,200
2021/11/11 710 713 703 707 2,158,400
2021/11/10 714 718 707 712 1,765,500
2021/11/09 730 739 713 714 3,162,300
2021/11/08 722 724 714 719 1,336,200
2021/11/05 717 718 713 717 1,200,300
2021/11/04 724 727 716 725 1,464,200
2021/11/02 717 726 711 716 1,797,000
2021/11/01 717 728 714 724 1,603,700
2021/10/29 703 707 696 706 1,743,800
2021/10/28 707 713 700 706 1,531,500
2021/10/27 723 726 713 719 1,582,000
2021/10/26 730 737 725 729 1,572,700
2021/10/25 728 742 728 732 1,834,500
2021/10/22 727 737 726 733 1,311,000
2021/10/21 749 750 736 737 1,347,400
2021/10/20 737 753 735 741 1,480,600
2021/10/19 740 742 731 732 1,113,400
2021/10/18 750 751 740 742 1,107,000
2021/10/15 732 742 728 742 1,339,200
2021/10/14 734 740 725 731 1,494,900
2021/10/13 744 747 739 742 1,029,000
2021/10/12 750 752 743 751 1,073,700
2021/10/11 751 758 745 756 1,250,700
2021/10/08 755 757 743 743 1,851,600
2021/10/07 740 753 735 744 2,065,300
2021/10/06 732 742 728 740 1,873,100
2021/10/05 727 735 720 726 1,693,400
2021/10/04 730 732 723 727 1,515,000
2021/10/01 719 725 714 717 1,619,000
2021/09/30 743 754 728 729 2,699,900
2021/09/29 733 743 729 743 3,360,400
2021/09/28 744 759 740 753 2,732,700
2021/09/27 740 749 736 739 2,047,300
2021/09/24 728 739 720 730 3,167,300
2021/09/22 706 709 699 703 2,378,400
2021/09/21 705 717 705 713 2,031,600
2021/09/17 733 736 727 732 2,455,600
2021/09/16 738 740 726 733 1,609,200
2021/09/15 733 739 728 734 2,307,600
2021/09/14 737 749 735 747 2,309,400
2021/09/13 714 733 708 733 1,973,600
2021/09/10 700 718 698 715 2,979,400
2021/09/09 698 702 696 699 1,556,500
2021/09/08 700 703 694 701 2,271,600
2021/09/07 699 703 691 699 1,804,900
2021/09/06 703 708 688 689 2,264,300
2021/09/03 690 708 686 705 2,191,800
2021/09/02 684 692 682 691 1,818,400
2021/09/01 686 693 685 692 1,721,300
2021/08/31 682 690 677 687 2,466,300
2021/08/30 697 699 692 696 1,539,400
2021/08/27 687 689 681 689 1,351,600
2021/08/26 676 691 675 687 1,297,400
2021/08/25 682 686 673 676 1,326,000
2021/08/24 674 686 672 683 1,315,800
2021/08/23 681 690 680 680 1,135,100
2021/08/20 671 678 671 674 1,153,400
2021/08/19 674 679 671 672 1,266,700
2021/08/18 678 688 678 682 1,052,600
2021/08/17 679 684 676 678 1,349,600
2021/08/16 681 686 672 680 2,249,300
2021/08/13 699 699 690 691 1,540,700
2021/08/12 705 705 694 697 1,888,300
2021/08/11 684 703 681 698 2,727,900
2021/08/10 684 685 666 669 3,393,300
2021/08/06 660 667 657 662 1,487,500
2021/08/05 647 665 647 663 2,867,300
2021/08/04 651 655 646 647 2,203,200
2021/08/03 640 671 633 651 3,627,200
2021/08/02 633 653 630 647 1,429,800
2021/07/30 636 637 623 623 2,213,600
2021/07/29 644 647 637 639 1,733,400
2021/07/28 642 649 642 643 1,182,700
2021/07/27 641 649 640 646 1,064,800
2021/07/26 640 645 633 633 1,202,200
2021/07/21 640 648 633 634 1,965,100
2021/07/20 627 633 623 628 1,617,500
2021/07/19 641 641 635 637 1,520,600
2021/07/16 655 658 649 651 1,217,600
2021/07/15 656 659 650 652 1,548,200
2021/07/14 656 663 654 658 1,052,700
2021/07/13 657 667 656 664 1,361,700
2021/07/12 650 655 648 652 1,552,000
2021/07/09 624 639 619 637 3,496,200
2021/07/08 637 644 637 637 2,178,700
2021/07/07 648 651 638 641 3,833,000
2021/07/06 674 674 665 666 1,259,900
2021/07/05 672 675 668 668 1,113,400
2021/07/02 670 680 668 675 1,480,700
2021/07/01 673 676 668 670 1,664,300
2021/06/30 674 678 669 669 2,052,000
2021/06/29 674 677 670 674 1,972,600
2021/06/28 690 693 686 691 1,258,900
2021/06/25 683 688 679 682 1,551,500
2021/06/24 682 685 676 679 1,187,300
2021/06/23 687 688 681 684 1,043,200
2021/06/22 680 687 677 687 1,964,500
2021/06/21 660 663 653 660 2,366,500
2021/06/18 684 685 678 680 1,948,600
2021/06/17 706 712 694 694 1,525,700
2021/06/16 694 703 692 697 2,091,100
2021/06/15 683 696 682 694 1,479,100
2021/06/14 688 690 674 684 2,172,900
2021/06/11 683 684 668 678 4,202,000
2021/06/10 684 693 682 691 1,946,400
2021/06/09 699 703 688 688 1,149,700
2021/06/08 697 707 694 701 1,220,800
2021/06/07 708 710 695 699 1,662,800
2021/06/04 720 721 700 707 1,959,900
2021/06/03 715 727 713 716 1,410,400
2021/06/02 706 723 705 719 1,552,400
2021/06/01 698 706 695 704 1,188,900
2021/05/31 711 712 695 696 1,332,800
2021/05/28 704 716 701 715 1,839,600
2021/05/27 714 717 693 694 3,871,000
2021/05/26 726 730 720 720 1,409,000
2021/05/25 733 740 730 737 1,918,100
2021/05/24 723 738 722 733 1,642,800
2021/05/21 720 725 712 716 1,902,900
2021/05/20 715 731 715 730 1,925,800
2021/05/19 721 737 718 720 1,796,700
2021/05/18 729 744 729 734 2,785,100
2021/05/17 728 731 715 722 1,301,800
2021/05/14 709 727 705 724 2,689,500
2021/05/13 708 720 697 699 2,532,300
2021/05/12 693 703 685 699 2,213,000
2021/05/11 713 714 694 697 2,490,100
2021/05/10 710 717 703 716 2,101,100
2021/05/07 706 721 706 709 2,384,900
2021/05/06 698 709 693 702 2,650,200
2021/04/30 691 693 680 682 1,886,600
2021/04/28 691 703 687 689 1,864,400
2021/04/27 685 691 681 686 1,330,100
2021/04/26 689 694 682 685 1,650,700
2021/04/23 681 688 679 686 1,736,100
2021/04/22 683 686 677 682 1,656,000
2021/04/21 667 679 665 673 2,555,300
2021/04/20 689 691 679 684 1,867,200
2021/04/19 693 698 689 690 1,212,200
2021/04/16 698 699 688 693 1,136,400
2021/04/15 704 712 698 698 1,097,000
2021/04/14 689 694 681 694 1,374,500
2021/04/13 702 707 698 699 1,192,900
2021/04/12 709 722 698 701 1,916,000
2021/04/09 694 706 690 701 3,109,700
2021/04/08 718 718 688 693 2,572,400
2021/04/07 713 720 709 717 2,147,100
2021/04/06 734 735 715 716 2,189,300
2021/04/05 726 742 726 738 1,943,000
2021/04/02 737 742 717 724 2,676,800
2021/04/01 755 759 734 738 2,750,000
2021/03/31 736 741 724 725 2,992,500
2021/03/30 725 745 717 740 2,582,300
2021/03/29 758 762 735 744 3,433,300
2021/03/26 753 758 743 748 2,732,300
2021/03/25 727 743 725 738 2,744,400
2021/03/24 750 761 722 728 5,057,600
2021/03/23 795 796 771 772 3,319,800
2021/03/22 807 808 793 798 2,781,100
2021/03/19 790 817 790 810 6,277,500
2021/03/18 748 779 745 777 4,192,200
2021/03/17 733 749 731 748 2,385,400
2021/03/16 734 747 730 736 4,458,700
2021/03/15 748 756 739 749 3,262,100
2021/03/12 739 740 724 735 4,061,900
2021/03/11 743 753 739 744 2,966,200
2021/03/10 728 741 724 739 2,600,200
2021/03/09 731 743 729 737 4,068,700
2021/03/08 717 724 711 719 2,165,400
2021/03/05 718 720 701 707 2,409,800
2021/03/04 714 722 700 711 3,140,400
2021/03/03 704 709 697 708 2,066,600
2021/03/02 701 705 691 703 2,170,400
2021/03/01 678 699 676 696 2,258,900
2021/02/26 699 703 678 679 2,630,200
2021/02/25 714 717 706 707 2,453,300
2021/02/24 723 724 701 704 3,172,200
2021/02/22 709 728 708 711 2,877,300
2021/02/19 694 702 692 695 3,033,900
2021/02/18 700 702 689 693 4,201,200
2021/02/17 681 693 679 688 3,331,200
2021/02/16 653 674 649 664 2,320,600
2021/02/15 641 651 639 649 1,723,700
2021/02/12 637 642 627 631 2,187,700
2021/02/10 641 645 638 642 1,269,100
2021/02/09 648 651 634 640 2,439,500
2021/02/08 614 650 610 645 4,006,700
2021/02/05 609 610 603 605 2,145,400
2021/02/04 595 603 594 600 1,364,900
2021/02/03 590 598 588 595 1,553,100
2021/02/02 578 583 577 580 1,485,100
2021/02/01 570 586 568 581 1,874,400
2021/01/29 570 577 566 569 1,978,500
2021/01/28 564 573 562 571 2,010,800
2021/01/27 581 582 572 572 1,455,500
2021/01/26 585 587 579 579 1,253,300
2021/01/25 579 586 576 585 1,232,200
2021/01/22 580 584 576 578 1,659,300
2021/01/21 591 600 587 588 1,777,800
2021/01/20 594 596 585 590 1,465,400
2021/01/19 597 602 594 595 1,437,100
2021/01/18 601 602 593 596 904,000
2021/01/15 620 621 602 603 1,669,800
2021/01/14 606 615 602 613 1,975,700
2021/01/13 597 608 593 607 1,879,100
2021/01/12 591 597 584 592 1,874,500
2021/01/08 578 585 572 584 2,020,600
2021/01/07 577 582 570 573 2,394,300
2021/01/06 542 560 541 557 2,087,000
2021/01/05 555 555 544 546 1,502,800
2021/01/04 568 568 553 555 1,238,500

このページの先頭へ