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
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

このページの先頭へ