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
2023/12/29 1,018 1,025 1,012 1,019 1,630,200
2023/12/28 1,006 1,020 1,006 1,015 1,224,500
2023/12/27 1,013 1,023 1,010 1,019 1,780,600
2023/12/26 1,014 1,017 1,002 1,008 1,723,100
2023/12/25 1,013 1,019 994 1,013 4,444,000
2023/12/22 993 1,005 992 1,001 6,068,900
2023/12/21 997 998 983 993 5,800,900
2023/12/20 1,017 1,027 1,003 1,006 4,331,300
2023/12/19 1,047 1,051 1,022 1,035 4,030,100
2023/12/18 1,039 1,053 1,029 1,051 2,009,300
2023/12/15 1,054 1,071 1,047 1,058 2,924,200
2023/12/14 1,094 1,104 1,065 1,072 3,212,200
2023/12/13 1,127 1,136 1,115 1,122 2,190,400
2023/12/12 1,141 1,142 1,127 1,128 2,350,800
2023/12/11 1,145 1,169 1,135 1,147 3,416,300
2023/12/08 1,126 1,153 1,123 1,133 3,414,700
2023/12/07 1,115 1,126 1,106 1,126 1,783,100
2023/12/06 1,107 1,124 1,105 1,119 1,376,200
2023/12/05 1,108 1,120 1,101 1,110 1,678,500
2023/12/04 1,103 1,119 1,096 1,111 1,748,200
2023/12/01 1,113 1,119 1,104 1,113 1,780,400
2023/11/30 1,112 1,119 1,093 1,107 3,806,700
2023/11/29 1,124 1,128 1,098 1,103 1,575,900
2023/11/28 1,123 1,142 1,121 1,126 1,943,800
2023/11/27 1,116 1,131 1,112 1,124 1,458,200
2023/11/24 1,118 1,120 1,104 1,112 1,248,600
2023/11/22 1,100 1,117 1,099 1,115 1,199,500
2023/11/21 1,100 1,115 1,096 1,110 2,419,500
2023/11/20 1,080 1,122 1,078 1,106 3,068,100
2023/11/17 1,060 1,087 1,050 1,085 2,101,100
2023/11/16 1,084 1,091 1,063 1,070 2,531,000
2023/11/15 1,111 1,120 1,076 1,090 4,013,900
2023/11/14 1,107 1,114 1,084 1,110 2,815,000
2023/11/13 1,096 1,100 1,069 1,088 2,075,200
2023/11/10 1,053 1,090 1,046 1,089 2,934,800
2023/11/09 1,029 1,055 1,002 1,053 3,944,600
2023/11/08 1,092 1,092 1,021 1,041 4,031,800
2023/11/07 1,115 1,117 1,090 1,096 2,277,900
2023/11/06 1,144 1,145 1,112 1,112 3,103,400
2023/11/02 1,168 1,172 1,134 1,144 2,669,600
2023/11/01 1,134 1,151 1,132 1,149 2,784,800
2023/10/31 1,114 1,127 1,078 1,120 4,278,900
2023/10/30 1,102 1,117 1,073 1,082 3,278,300
2023/10/27 1,080 1,121 1,080 1,110 2,246,900
2023/10/26 1,076 1,089 1,068 1,079 2,027,000
2023/10/25 1,067 1,094 1,063 1,085 2,492,400
2023/10/24 1,074 1,078 1,043 1,065 3,871,400
2023/10/23 1,103 1,106 1,085 1,086 2,601,800
2023/10/20 1,128 1,137 1,103 1,103 2,071,900
2023/10/19 1,112 1,130 1,111 1,126 1,960,200
2023/10/18 1,111 1,128 1,108 1,124 2,323,600
2023/10/17 1,103 1,109 1,095 1,104 1,493,800
2023/10/16 1,090 1,096 1,079 1,092 1,637,700
2023/10/13 1,129 1,137 1,104 1,106 2,061,600
2023/10/12 1,133 1,138 1,130 1,135 2,319,000
2023/10/11 1,125 1,143 1,119 1,128 2,649,900
2023/10/10 1,110 1,140 1,108 1,135 3,262,200
2023/10/06 1,091 1,102 1,078 1,092 1,888,500
2023/10/05 1,061 1,098 1,060 1,094 2,719,100
2023/10/04 1,089 1,097 1,053 1,056 3,603,400
2023/10/03 1,091 1,100 1,078 1,087 2,218,500
2023/10/02 1,095 1,125 1,095 1,101 2,660,000
2023/09/29 1,096 1,100 1,076 1,088 3,273,700
2023/09/28 1,112 1,116 1,091 1,104 2,428,300
2023/09/27 1,104 1,123 1,102 1,123 2,826,500
2023/09/26 1,118 1,126 1,108 1,117 2,422,900
2023/09/25 1,130 1,131 1,102 1,106 2,567,100
2023/09/22 1,122 1,147 1,115 1,141 3,538,500
2023/09/21 1,137 1,150 1,128 1,131 2,717,900
2023/09/20 1,151 1,157 1,122 1,129 2,994,000
2023/09/19 1,148 1,170 1,143 1,155 3,309,500
2023/09/15 1,170 1,197 1,148 1,150 5,977,400
2023/09/14 1,180 1,185 1,167 1,170 3,237,500
2023/09/13 1,158 1,174 1,157 1,163 3,120,600
2023/09/12 1,145 1,154 1,128 1,150 2,554,900
2023/09/11 1,106 1,150 1,106 1,145 3,346,100
2023/09/08 1,091 1,098 1,078 1,081 3,460,300
2023/09/07 1,083 1,097 1,078 1,088 2,104,600
2023/09/06 1,075 1,092 1,072 1,088 2,112,100
2023/09/05 1,087 1,092 1,059 1,072 2,278,100
2023/09/04 1,058 1,078 1,052 1,077 1,938,900
2023/09/01 1,050 1,070 1,049 1,053 1,803,200
2023/08/31 1,037 1,048 1,035 1,042 2,640,800
2023/08/30 1,029 1,049 1,029 1,044 2,381,900
2023/08/29 1,027 1,030 1,012 1,022 1,666,200
2023/08/28 1,022 1,029 1,021 1,027 1,355,800
2023/08/25 1,027 1,028 1,010 1,016 1,523,800
2023/08/24 1,020 1,037 1,018 1,032 2,571,400
2023/08/23 1,000 1,015 998 1,012 2,087,000
2023/08/22 988 1,012 985 1,012 3,347,800
2023/08/21 986 996 983 983 3,012,800
2023/08/18 986 991 979 986 2,664,700
2023/08/17 958 993 956 993 3,832,600
2023/08/16 964 965 951 957 2,624,400
2023/08/15 975 989 972 984 3,034,400
2023/08/14 989 994 978 978 2,646,200
2023/08/10 968 980 963 978 1,859,200
2023/08/09 980 980 960 961 1,804,400
2023/08/08 984 985 972 979 1,895,400
2023/08/07 964 979 952 969 2,148,300
2023/08/04 963 977 957 977 1,785,300
2023/08/03 965 970 958 958 2,355,600
2023/08/02 969 976 961 965 2,402,800
2023/08/01 987 998 980 983 2,614,900
2023/07/31 1,000 1,012 989 999 4,670,800
2023/07/28 944 978 935 978 5,889,300
2023/07/27 930 937 923 934 1,879,600
2023/07/26 914 930 913 924 2,164,900
2023/07/25 920 920 911 920 2,662,400
2023/07/24 912 919 902 910 3,012,100
2023/07/21 931 933 915 919 1,884,900
2023/07/20 935 937 922 923 1,769,800
2023/07/19 935 938 921 928 2,137,800
2023/07/18 909 934 906 922 1,957,600
2023/07/14 912 919 901 904 2,333,500
2023/07/13 918 923 910 912 2,609,500
2023/07/12 920 924 906 917 1,710,000
2023/07/11 915 918 906 907 1,726,700
2023/07/10 923 939 917 919 4,631,500
2023/07/07 893 921 889 913 3,989,100
2023/07/06 896 906 892 895 2,344,200
2023/07/05 903 908 890 895 2,730,200
2023/07/04 881 908 878 907 3,590,300
2023/07/03 869 876 867 875 2,089,300
2023/06/30 879 883 869 874 2,533,500
2023/06/29 871 885 869 872 2,963,200
2023/06/28 862 883 860 882 2,283,600
2023/06/27 870 871 856 861 2,388,600
2023/06/26 879 882 864 864 2,478,100
2023/06/23 889 896 871 879 2,237,300
2023/06/22 871 902 871 895 3,735,900
2023/06/21 854 863 851 862 2,641,900
2023/06/20 866 867 851 854 3,233,800
2023/06/19 873 874 860 867 3,211,500
2023/06/16 864 879 857 871 6,997,600
2023/06/15 847 876 844 863 5,427,300
2023/06/14 852 863 851 858 4,596,300
2023/06/13 852 860 848 849 4,240,600
2023/06/12 877 877 860 861 3,922,300
2023/06/09 875 882 871 878 4,470,400
2023/06/08 885 889 868 873 2,585,700
2023/06/07 891 894 870 870 3,298,100
2023/06/06 880 884 871 883 2,576,300
2023/06/05 898 900 883 893 3,065,000
2023/06/02 882 889 879 889 1,937,800
2023/06/01 865 884 863 881 2,287,500
2023/05/31 875 881 870 871 3,456,400
2023/05/30 882 886 877 882 1,230,300
2023/05/29 889 890 881 885 2,027,800
2023/05/26 880 882 871 874 1,954,100
2023/05/25 891 891 878 880 1,691,400
2023/05/24 896 901 889 890 1,652,100
2023/05/23 898 899 883 890 1,861,200
2023/05/22 890 894 878 882 1,790,800
2023/05/19 906 906 888 891 1,706,700
2023/05/18 916 921 900 905 2,122,200
2023/05/17 889 902 881 901 2,295,100
2023/05/16 893 902 875 882 4,015,400
2023/05/15 888 904 888 902 2,239,000
2023/05/12 885 887 873 885 2,234,000
2023/05/11 876 893 875 892 2,715,100
2023/05/10 889 891 871 876 1,716,600
2023/05/09 878 884 861 883 2,339,500
2023/05/08 872 881 864 865 2,236,800
2023/05/02 890 891 877 884 1,440,400
2023/05/01 888 893 880 890 1,937,300
2023/04/28 881 896 871 883 3,650,900
2023/04/27 866 871 858 870 1,752,700
2023/04/26 869 869 858 860 2,510,800
2023/04/25 885 891 881 883 1,598,900
2023/04/24 890 890 877 878 1,291,900
2023/04/21 884 892 880 883 1,957,400
2023/04/20 896 906 887 896 2,687,400
2023/04/19 885 896 882 896 2,482,600
2023/04/18 869 889 868 887 3,454,000
2023/04/17 852 863 850 858 2,883,600
2023/04/14 850 859 849 851 3,353,100
2023/04/13 858 864 853 860 1,967,400
2023/04/12 869 873 859 862 1,839,800
2023/04/11 868 869 856 862 2,328,200
2023/04/10 860 871 860 863 1,869,900
2023/04/07 853 861 850 857 1,564,200
2023/04/06 841 854 837 846 2,903,300
2023/04/05 863 865 849 856 3,211,600
2023/04/04 877 882 869 878 3,161,200
2023/04/03 870 885 859 880 3,054,000
2023/03/31 850 866 843 855 3,737,900
2023/03/30 849 849 834 849 3,537,800
2023/03/29 837 858 835 852 3,798,500
2023/03/28 835 850 831 833 4,120,600
2023/03/27 842 842 814 822 3,134,500
2023/03/24 825 835 815 832 4,228,000
2023/03/23 836 842 832 840 3,164,100
2023/03/22 859 868 853 855 2,959,500
2023/03/20 844 862 834 835 3,040,500
2023/03/17 868 871 844 854 3,601,600
2023/03/16 825 855 821 849 4,764,300
2023/03/15 885 898 878 881 4,851,900
2023/03/14 880 882 848 858 7,402,300
2023/03/13 934 934 897 916 6,144,100
2023/03/10 1,023 1,027 961 961 5,524,300
2023/03/09 1,022 1,038 1,020 1,037 2,408,500
2023/03/08 1,014 1,019 1,008 1,012 2,261,600
2023/03/07 996 1,015 994 1,012 3,439,300
2023/03/06 987 990 975 990 2,529,600
2023/03/03 967 982 964 978 3,729,000
2023/03/02 996 999 956 970 4,582,500
2023/03/01 991 1,007 988 995 2,526,500
2023/02/28 1,009 1,012 995 997 4,152,900
2023/02/27 1,000 1,008 996 1,006 2,889,500
2023/02/24 985 1,010 979 985 3,516,800
2023/02/22 995 998 979 986 1,865,300
2023/02/21 984 994 983 994 1,076,200
2023/02/20 989 995 985 990 1,068,000
2023/02/17 981 998 980 985 1,924,700
2023/02/16 992 999 980 981 1,950,800
2023/02/15 997 1,006 996 997 1,291,500
2023/02/14 984 999 983 998 1,864,300
2023/02/13 996 1,010 982 984 2,352,700
2023/02/10 988 998 975 990 3,425,700
2023/02/09 973 988 964 974 2,969,400
2023/02/08 970 975 960 973 1,983,100
2023/02/07 951 963 944 956 1,861,200
2023/02/06 946 953 921 942 2,423,400
2023/02/03 930 946 925 944 3,110,200
2023/02/02 949 949 934 942 3,234,100
2023/02/01 984 1,001 964 969 2,950,200
2023/01/31 1,001 1,007 980 981 3,571,500
2023/01/30 987 1,005 985 999 2,142,300
2023/01/27 975 1,006 974 998 3,082,300
2023/01/26 972 973 953 969 2,420,200
2023/01/25 976 976 960 970 2,049,900
2023/01/24 955 972 948 971 2,486,300
2023/01/23 963 975 955 956 3,193,500
2023/01/20 963 966 950 965 2,846,800
2023/01/19 970 983 951 960 3,555,600
2023/01/18 971 983 912 975 7,077,300
2023/01/17 990 995 960 964 5,223,600
2023/01/16 1,029 1,037 991 998 5,300,500
2023/01/13 985 1,036 982 1,027 6,253,800
2023/01/12 934 985 933 979 3,314,700
2023/01/11 946 949 937 945 2,607,000
2023/01/10 949 957 936 944 3,405,900
2023/01/06 968 979 956 962 2,979,600
2023/01/05 973 976 956 961 3,643,200
2023/01/04 968 992 965 988 4,376,800

このページの先頭へ