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 |
---|---|---|---|---|---|
2022/12/30 | 957 | 967 | 949 | 962 | 2,283,800 |
2022/12/29 | 977 | 978 | 953 | 961 | 2,492,600 |
2022/12/28 | 986 | 992 | 972 | 978 | 2,866,400 |
2022/12/27 | 962 | 983 | 957 | 981 | 1,876,400 |
2022/12/26 | 961 | 963 | 946 | 961 | 2,424,400 |
2022/12/23 | 942 | 964 | 940 | 961 | 3,069,600 |
2022/12/22 | 929 | 947 | 917 | 943 | 4,025,100 |
2022/12/21 | 959 | 982 | 919 | 922 | 8,738,900 |
2022/12/20 | 874 | 930 | 872 | 914 | 6,549,700 |
2022/12/19 | 859 | 877 | 859 | 866 | 3,716,200 |
2022/12/16 | 850 | 865 | 850 | 856 | 4,469,500 |
2022/12/15 | 835 | 853 | 835 | 850 | 1,766,600 |
2022/12/14 | 832 | 840 | 831 | 835 | 2,088,300 |
2022/12/13 | 836 | 841 | 829 | 838 | 2,967,000 |
2022/12/12 | 831 | 835 | 825 | 830 | 1,660,800 |
2022/12/09 | 823 | 832 | 822 | 828 | 2,644,100 |
2022/12/08 | 820 | 827 | 811 | 825 | 3,125,400 |
2022/12/07 | 802 | 831 | 799 | 828 | 4,808,400 |
2022/12/06 | 791 | 809 | 791 | 805 | 2,948,900 |
2022/12/05 | 799 | 799 | 787 | 791 | 2,506,300 |
2022/12/02 | 810 | 814 | 788 | 804 | 3,957,900 |
2022/12/01 | 833 | 837 | 814 | 818 | 3,498,300 |
2022/11/30 | 834 | 838 | 824 | 834 | 16,874,400 |
2022/11/29 | 830 | 842 | 823 | 830 | 3,612,500 |
2022/11/28 | 863 | 867 | 826 | 830 | 4,227,300 |
2022/11/25 | 839 | 856 | 830 | 852 | 3,214,100 |
2022/11/24 | 826 | 848 | 825 | 841 | 3,422,400 |
2022/11/22 | 812 | 830 | 812 | 827 | 2,892,500 |
2022/11/21 | 809 | 815 | 803 | 810 | 2,770,800 |
2022/11/18 | 796 | 807 | 794 | 801 | 3,190,100 |
2022/11/17 | 773 | 789 | 773 | 788 | 2,331,200 |
2022/11/16 | 774 | 776 | 763 | 773 | 2,094,800 |
2022/11/15 | 774 | 782 | 773 | 778 | 1,907,400 |
2022/11/14 | 793 | 798 | 771 | 771 | 4,790,000 |
2022/11/11 | 816 | 818 | 785 | 800 | 5,411,400 |
2022/11/10 | 808 | 820 | 808 | 816 | 2,027,500 |
2022/11/09 | 801 | 814 | 801 | 810 | 2,369,500 |
2022/11/08 | 807 | 808 | 792 | 806 | 2,862,500 |
2022/11/07 | 820 | 820 | 805 | 806 | 2,513,100 |
2022/11/04 | 814 | 824 | 808 | 810 | 2,698,300 |
2022/11/02 | 803 | 822 | 801 | 817 | 2,411,900 |
2022/11/01 | 819 | 823 | 805 | 809 | 2,202,500 |
2022/10/31 | 820 | 827 | 806 | 813 | 2,646,400 |
2022/10/28 | 813 | 820 | 808 | 811 | 11,482,400 |
2022/10/27 | 848 | 855 | 809 | 811 | 4,156,800 |
2022/10/26 | 848 | 864 | 848 | 857 | 3,462,000 |
2022/10/25 | 840 | 855 | 838 | 850 | 4,048,000 |
2022/10/24 | 830 | 834 | 825 | 828 | 2,606,000 |
2022/10/21 | 819 | 826 | 813 | 824 | 2,602,300 |
2022/10/20 | 824 | 830 | 816 | 828 | 3,224,700 |
2022/10/19 | 830 | 836 | 828 | 832 | 3,276,600 |
2022/10/18 | 817 | 829 | 816 | 829 | 3,003,200 |
2022/10/17 | 817 | 820 | 804 | 808 | 2,798,100 |
2022/10/14 | 807 | 822 | 803 | 819 | 3,984,700 |
2022/10/13 | 790 | 797 | 786 | 795 | 2,525,400 |
2022/10/12 | 797 | 799 | 785 | 790 | 2,749,900 |
2022/10/11 | 799 | 803 | 793 | 800 | 3,489,000 |
2022/10/07 | 793 | 797 | 788 | 793 | 2,335,600 |
2022/10/06 | 795 | 806 | 791 | 802 | 2,678,000 |
2022/10/05 | 803 | 811 | 793 | 795 | 3,347,500 |
2022/10/04 | 777 | 797 | 776 | 795 | 3,512,900 |
2022/10/03 | 769 | 784 | 762 | 771 | 3,449,200 |
2022/09/30 | 781 | 787 | 777 | 779 | 3,304,400 |
2022/09/29 | 767 | 779 | 765 | 777 | 2,345,700 |
2022/09/28 | 764 | 775 | 763 | 775 | 3,158,400 |
2022/09/27 | 769 | 777 | 765 | 772 | 1,954,600 |
2022/09/26 | 779 | 780 | 764 | 765 | 2,944,500 |
2022/09/22 | 785 | 790 | 779 | 782 | 2,765,300 |
2022/09/21 | 791 | 796 | 785 | 789 | 3,196,300 |
2022/09/20 | 789 | 797 | 785 | 791 | 2,742,100 |
2022/09/16 | 769 | 787 | 766 | 786 | 3,660,100 |
2022/09/15 | 763 | 765 | 758 | 764 | 1,899,100 |
2022/09/14 | 757 | 767 | 755 | 765 | 3,377,600 |
2022/09/13 | 759 | 761 | 754 | 758 | 1,691,900 |
2022/09/12 | 759 | 760 | 750 | 754 | 2,072,800 |
2022/09/09 | 759 | 761 | 752 | 761 | 3,070,800 |
2022/09/08 | 738 | 754 | 737 | 753 | 3,552,600 |
2022/09/07 | 741 | 749 | 730 | 734 | 2,881,700 |
2022/09/06 | 737 | 741 | 732 | 737 | 1,653,600 |
2022/09/05 | 745 | 748 | 734 | 734 | 2,594,800 |
2022/09/02 | 743 | 744 | 737 | 743 | 2,456,800 |
2022/09/01 | 744 | 749 | 736 | 745 | 2,521,400 |
2022/08/31 | 749 | 758 | 748 | 752 | 4,150,100 |
2022/08/30 | 760 | 760 | 749 | 752 | 1,697,500 |
2022/08/29 | 750 | 754 | 747 | 752 | 2,127,300 |
2022/08/26 | 757 | 763 | 755 | 761 | 1,829,900 |
2022/08/25 | 753 | 763 | 751 | 759 | 1,971,200 |
2022/08/24 | 748 | 751 | 744 | 751 | 1,714,100 |
2022/08/23 | 750 | 750 | 740 | 742 | 1,838,000 |
2022/08/22 | 742 | 753 | 742 | 753 | 2,261,500 |
2022/08/19 | 754 | 755 | 743 | 749 | 1,763,600 |
2022/08/18 | 753 | 759 | 746 | 747 | 1,406,800 |
2022/08/17 | 757 | 761 | 750 | 755 | 2,440,300 |
2022/08/16 | 749 | 754 | 745 | 745 | 1,671,900 |
2022/08/15 | 751 | 751 | 744 | 749 | 1,293,000 |
2022/08/12 | 756 | 757 | 750 | 755 | 2,856,300 |
2022/08/10 | 748 | 749 | 736 | 738 | 2,049,800 |
2022/08/09 | 753 | 755 | 733 | 735 | 3,346,600 |
2022/08/08 | 742 | 757 | 735 | 748 | 5,000,100 |
2022/08/05 | 710 | 715 | 706 | 712 | 2,777,100 |
2022/08/04 | 723 | 725 | 713 | 720 | 2,198,300 |
2022/08/03 | 723 | 726 | 718 | 725 | 2,382,700 |
2022/08/02 | 732 | 737 | 721 | 729 | 2,234,200 |
2022/08/01 | 740 | 740 | 729 | 737 | 1,680,000 |
2022/07/29 | 726 | 740 | 724 | 735 | 2,485,900 |
2022/07/28 | 739 | 741 | 733 | 740 | 1,685,400 |
2022/07/27 | 731 | 745 | 731 | 739 | 1,381,500 |
2022/07/26 | 740 | 746 | 736 | 739 | 2,132,100 |
2022/07/25 | 729 | 733 | 726 | 731 | 1,566,600 |
2022/07/22 | 730 | 735 | 728 | 730 | 2,528,500 |
2022/07/21 | 721 | 736 | 721 | 732 | 1,827,100 |
2022/07/20 | 727 | 731 | 722 | 728 | 2,577,200 |
2022/07/19 | 713 | 719 | 708 | 712 | 2,120,900 |
2022/07/15 | 713 | 716 | 693 | 698 | 2,693,300 |
2022/07/14 | 726 | 728 | 719 | 721 | 1,339,900 |
2022/07/13 | 738 | 738 | 730 | 732 | 1,035,700 |
2022/07/12 | 744 | 744 | 727 | 733 | 1,949,600 |
2022/07/11 | 746 | 757 | 742 | 752 | 2,684,100 |
2022/07/08 | 716 | 737 | 711 | 733 | 3,545,400 |
2022/07/07 | 719 | 724 | 712 | 716 | 2,412,600 |
2022/07/06 | 730 | 738 | 700 | 704 | 3,627,700 |
2022/07/05 | 742 | 746 | 730 | 744 | 2,251,300 |
2022/07/04 | 735 | 740 | 732 | 736 | 1,932,300 |
2022/07/01 | 744 | 754 | 727 | 730 | 3,326,100 |
2022/06/30 | 732 | 747 | 729 | 741 | 3,608,400 |
2022/06/29 | 745 | 749 | 736 | 743 | 6,819,400 |
2022/06/28 | 731 | 738 | 724 | 737 | 2,034,200 |
2022/06/27 | 726 | 728 | 713 | 726 | 3,181,100 |
2022/06/24 | 719 | 727 | 708 | 711 | 3,257,800 |
2022/06/23 | 732 | 733 | 721 | 728 | 3,592,800 |
2022/06/22 | 733 | 734 | 725 | 729 | 2,551,300 |
2022/06/21 | 740 | 745 | 735 | 740 | 2,105,100 |
2022/06/20 | 729 | 738 | 720 | 732 | 2,550,800 |
2022/06/17 | 743 | 754 | 718 | 736 | 6,402,000 |
2022/06/16 | 738 | 745 | 723 | 740 | 3,441,800 |
2022/06/15 | 744 | 755 | 736 | 746 | 4,853,400 |
2022/06/14 | 728 | 749 | 727 | 740 | 5,406,200 |
2022/06/13 | 705 | 730 | 705 | 726 | 4,751,700 |
2022/06/10 | 715 | 720 | 711 | 714 | 3,782,100 |
2022/06/09 | 697 | 716 | 697 | 710 | 3,078,200 |
2022/06/08 | 700 | 707 | 695 | 697 | 2,137,400 |
2022/06/07 | 712 | 714 | 703 | 703 | 2,745,800 |
2022/06/06 | 690 | 695 | 690 | 691 | 1,543,300 |
2022/06/03 | 696 | 699 | 687 | 693 | 2,440,100 |
2022/06/02 | 682 | 698 | 681 | 694 | 2,151,000 |
2022/06/01 | 674 | 689 | 671 | 686 | 3,422,300 |
2022/05/31 | 668 | 673 | 660 | 661 | 5,239,100 |
2022/05/30 | 662 | 676 | 661 | 670 | 4,657,900 |
2022/05/27 | 672 | 683 | 664 | 668 | 2,516,400 |
2022/05/26 | 670 | 677 | 669 | 670 | 1,819,800 |
2022/05/25 | 663 | 676 | 661 | 668 | 2,083,200 |
2022/05/24 | 679 | 679 | 665 | 665 | 2,246,900 |
2022/05/23 | 671 | 680 | 669 | 670 | 1,781,200 |
2022/05/20 | 666 | 673 | 661 | 667 | 2,789,400 |
2022/05/19 | 662 | 677 | 662 | 675 | 2,042,600 |
2022/05/18 | 679 | 686 | 672 | 680 | 3,201,600 |
2022/05/17 | 690 | 693 | 673 | 675 | 3,941,700 |
2022/05/16 | 713 | 720 | 693 | 695 | 3,455,100 |
2022/05/13 | 711 | 722 | 700 | 713 | 3,634,600 |
2022/05/12 | 722 | 725 | 714 | 715 | 2,668,100 |
2022/05/11 | 723 | 729 | 711 | 711 | 3,129,000 |
2022/05/10 | 750 | 754 | 742 | 748 | 1,715,700 |
2022/05/09 | 759 | 760 | 749 | 753 | 2,105,900 |
2022/05/06 | 752 | 762 | 742 | 759 | 2,838,600 |
2022/05/02 | 735 | 749 | 734 | 743 | 1,984,500 |
2022/04/28 | 730 | 749 | 730 | 749 | 2,440,300 |
2022/04/27 | 738 | 741 | 723 | 726 | 4,890,700 |
2022/04/26 | 757 | 761 | 744 | 749 | 2,447,600 |
2022/04/25 | 764 | 767 | 756 | 760 | 2,234,500 |
2022/04/22 | 784 | 786 | 768 | 778 | 2,093,900 |
2022/04/21 | 798 | 803 | 783 | 786 | 2,563,400 |
2022/04/20 | 781 | 789 | 775 | 786 | 2,500,000 |
2022/04/19 | 777 | 778 | 762 | 772 | 1,990,700 |
2022/04/18 | 759 | 771 | 758 | 766 | 1,672,200 |
2022/04/15 | 758 | 765 | 753 | 763 | 1,132,600 |
2022/04/14 | 747 | 758 | 743 | 755 | 3,064,100 |
2022/04/13 | 757 | 763 | 741 | 760 | 2,757,800 |
2022/04/12 | 777 | 782 | 758 | 765 | 4,288,700 |
2022/04/11 | 733 | 765 | 732 | 762 | 3,911,100 |
2022/04/08 | 727 | 732 | 718 | 730 | 2,500,300 |
2022/04/07 | 719 | 733 | 716 | 730 | 2,187,500 |
2022/04/06 | 727 | 736 | 725 | 728 | 2,494,400 |
2022/04/05 | 737 | 739 | 717 | 718 | 2,264,400 |
2022/04/04 | 729 | 743 | 726 | 741 | 1,367,100 |
2022/04/01 | 715 | 741 | 713 | 735 | 1,896,800 |
2022/03/31 | 735 | 744 | 725 | 725 | 2,845,800 |
2022/03/30 | 757 | 760 | 736 | 747 | 2,413,200 |
2022/03/29 | 766 | 767 | 755 | 766 | 2,650,200 |
2022/03/28 | 782 | 787 | 771 | 777 | 1,466,400 |
2022/03/25 | 777 | 779 | 768 | 774 | 1,692,900 |
2022/03/24 | 771 | 776 | 765 | 773 | 1,757,500 |
2022/03/23 | 784 | 788 | 780 | 785 | 1,749,500 |
2022/03/22 | 758 | 778 | 753 | 775 | 2,670,600 |
2022/03/18 | 748 | 760 | 745 | 752 | 3,392,400 |
2022/03/17 | 751 | 763 | 749 | 755 | 2,666,800 |
2022/03/16 | 738 | 744 | 732 | 741 | 2,283,900 |
2022/03/15 | 740 | 756 | 736 | 745 | 3,637,200 |
2022/03/14 | 721 | 735 | 721 | 725 | 2,938,100 |
2022/03/11 | 691 | 713 | 691 | 711 | 4,615,300 |
2022/03/10 | 675 | 698 | 675 | 695 | 2,971,400 |
2022/03/09 | 663 | 675 | 660 | 666 | 3,010,200 |
2022/03/08 | 667 | 673 | 653 | 656 | 3,465,000 |
2022/03/07 | 668 | 680 | 666 | 677 | 2,483,800 |
2022/03/04 | 679 | 695 | 677 | 678 | 3,869,600 |
2022/03/03 | 678 | 684 | 672 | 679 | 3,308,200 |
2022/03/02 | 684 | 686 | 660 | 660 | 6,309,100 |
2022/03/01 | 723 | 726 | 707 | 708 | 3,646,100 |
2022/02/28 | 722 | 733 | 718 | 729 | 3,808,900 |
2022/02/25 | 750 | 752 | 708 | 724 | 5,247,200 |
2022/02/24 | 762 | 766 | 751 | 760 | 2,909,400 |
2022/02/22 | 763 | 773 | 757 | 770 | 1,536,200 |
2022/02/21 | 766 | 775 | 761 | 774 | 1,126,300 |
2022/02/18 | 775 | 780 | 768 | 774 | 1,727,000 |
2022/02/17 | 787 | 790 | 780 | 787 | 1,285,600 |
2022/02/16 | 794 | 804 | 789 | 795 | 1,650,500 |
2022/02/15 | 779 | 792 | 772 | 775 | 2,176,300 |
2022/02/14 | 779 | 797 | 777 | 792 | 2,125,500 |
2022/02/10 | 792 | 793 | 774 | 785 | 2,656,400 |
2022/02/09 | 809 | 815 | 792 | 798 | 2,642,600 |
2022/02/08 | 794 | 803 | 785 | 801 | 2,300,000 |
2022/02/07 | 784 | 792 | 770 | 789 | 2,785,500 |
2022/02/04 | 758 | 767 | 754 | 762 | 2,019,300 |
2022/02/03 | 747 | 757 | 747 | 754 | 1,700,200 |
2022/02/02 | 744 | 748 | 739 | 747 | 1,941,400 |
2022/02/01 | 735 | 745 | 732 | 741 | 1,952,300 |
2022/01/31 | 735 | 741 | 730 | 738 | 2,150,900 |
2022/01/28 | 743 | 753 | 741 | 750 | 1,913,400 |
2022/01/27 | 747 | 749 | 726 | 738 | 2,528,600 |
2022/01/26 | 741 | 743 | 732 | 733 | 2,974,700 |
2022/01/25 | 720 | 729 | 713 | 728 | 2,062,400 |
2022/01/24 | 706 | 732 | 705 | 728 | 2,063,700 |
2022/01/21 | 699 | 709 | 683 | 705 | 1,691,900 |
2022/01/20 | 708 | 721 | 700 | 705 | 2,446,600 |
2022/01/19 | 730 | 737 | 713 | 718 | 2,690,600 |
2022/01/18 | 761 | 767 | 740 | 745 | 2,729,200 |
2022/01/17 | 749 | 760 | 745 | 749 | 1,803,800 |
2022/01/14 | 746 | 747 | 735 | 745 | 2,941,800 |
2022/01/13 | 739 | 755 | 733 | 754 | 2,315,500 |
2022/01/12 | 737 | 746 | 731 | 736 | 2,665,200 |
2022/01/11 | 730 | 744 | 719 | 743 | 3,404,600 |
2022/01/07 | 710 | 727 | 707 | 721 | 4,509,500 |
2022/01/06 | 699 | 713 | 693 | 696 | 3,063,200 |
2022/01/05 | 696 | 701 | 688 | 691 | 3,145,900 |
2022/01/04 | 668 | 689 | 663 | 680 | 2,458,700 |