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
2026/06/26 2,460 2,473 2,429 2,464 1,480,600
2026/06/25 2,469 2,469 2,422 2,437 1,866,500
2026/06/24 2,493 2,509 2,410 2,419 1,808,000
2026/06/23 2,561 2,570 2,469 2,469 1,944,000
2026/06/22 2,470 2,528 2,381 2,526 1,694,900
2026/06/19 2,566 2,585 2,491 2,491 3,588,000
2026/06/18 2,521 2,558 2,511 2,555 2,511,100
2026/06/17 2,556 2,556 2,463 2,463 2,382,900
2026/06/16 2,503 2,509 2,423 2,456 3,345,900
2026/06/15 2,559 2,593 2,518 2,521 3,105,200
2026/06/12 2,429 2,465 2,410 2,431 2,837,100
2026/06/11 2,405 2,421 2,347 2,379 2,294,000
2026/06/10 2,463 2,519 2,425 2,434 3,279,600
2026/06/09 2,402 2,459 2,390 2,439 3,072,700
2026/06/08 2,371 2,381 2,322 2,362 2,197,200
2026/06/05 2,415 2,432 2,372 2,381 2,764,900
2026/06/04 2,343 2,413 2,306 2,383 2,756,900
2026/06/03 2,311 2,351 2,301 2,339 1,983,100
2026/06/02 2,250 2,289 2,195 2,281 2,723,200
2026/06/01 2,311 2,347 2,281 2,281 2,640,900
2026/05/29 2,265 2,346 2,261 2,326 3,601,900
2026/05/28 2,307 2,307 2,246 2,281 2,487,500
2026/05/27 2,325 2,345 2,293 2,324 2,086,800
2026/05/26 2,348 2,367 2,314 2,353 2,149,500
2026/05/25 2,354 2,382 2,312 2,348 1,876,200
2026/05/22 2,374 2,390 2,337 2,379 1,831,500
2026/05/21 2,390 2,415 2,346 2,359 3,460,100
2026/05/20 2,377 2,389 2,322 2,359 2,992,000
2026/05/19 2,319 2,378 2,306 2,335 2,880,100
2026/05/18 2,380 2,384 2,271 2,275 3,721,900
2026/05/15 2,283 2,318 2,259 2,280 3,334,200
2026/05/14 2,270 2,283 2,246 2,246 2,619,800
2026/05/13 2,217 2,276 2,216 2,270 2,170,700
2026/05/12 2,247 2,256 2,203 2,224 1,864,900
2026/05/11 2,166 2,228 2,160 2,215 2,043,300
2026/05/08 2,188 2,199 2,122 2,155 2,782,800
2026/05/07 2,224 2,239 2,178 2,222 2,845,000
2026/05/01 2,161 2,189 2,124 2,154 2,209,800
2026/04/30 2,210 2,210 2,129 2,174 3,463,200
2026/04/28 2,081 2,203 2,057 2,194 3,713,400
2026/04/27 2,004 2,048 1,988 2,034 2,343,600
2026/04/24 2,037 2,047 2,009 2,029 1,967,300
2026/04/23 2,019 2,046 2,006 2,040 2,209,300
2026/04/22 2,076 2,092 2,031 2,045 2,603,900
2026/04/21 2,153 2,167 2,071 2,081 3,898,400
2026/04/20 2,210 2,217 2,168 2,168 1,455,400
2026/04/17 2,226 2,231 2,188 2,189 2,294,100
2026/04/16 2,258 2,270 2,226 2,226 2,219,000
2026/04/15 2,245 2,269 2,234 2,250 1,845,700
2026/04/14 2,240 2,244 2,200 2,225 1,844,200
2026/04/13 2,191 2,224 2,183 2,210 1,599,600
2026/04/10 2,222 2,259 2,213 2,213 2,745,500
2026/04/09 2,258 2,271 2,217 2,222 2,332,500
2026/04/08 2,281 2,289 2,231 2,257 2,353,500
2026/04/07 2,199 2,233 2,177 2,181 2,263,500
2026/04/06 2,157 2,189 2,149 2,180 1,590,200
2026/04/03 2,160 2,164 2,130 2,138 1,529,300
2026/03/27 2,043 2,098 2,030 2,083 3,099,900
2026/03/26 2,105 2,115 2,026 2,051 3,563,600
2026/03/25 2,074 2,115 2,073 2,100 2,953,100
2026/03/24 2,011 2,027 1,988 2,024 1,680,700
2026/03/23 1,931 1,958 1,909 1,948 2,702,600
2026/03/19 1,990 2,025 1,987 2,004 3,276,900
2026/03/18 2,050 2,064 2,034 2,064 2,353,100
2026/03/17 2,035 2,060 2,001 2,014 1,697,800
2026/03/16 2,012 2,030 1,981 1,995 1,630,100
2026/03/13 1,996 2,049 1,992 2,036 3,034,300
2026/03/12 2,090 2,095 2,007 2,025 2,256,600
2026/03/11 2,119 2,153 2,095 2,095 2,230,700
2026/03/10 2,074 2,134 2,048 2,114 2,778,300
2026/03/09 1,951 2,038 1,919 2,024 3,891,900
2026/03/06 2,040 2,125 2,030 2,117 4,019,700
2026/03/05 2,127 2,156 2,090 2,128 4,804,400
2026/03/04 2,100 2,127 1,992 2,037 4,791,500
2026/03/03 2,224 2,251 2,191 2,193 3,889,400
2026/03/02 2,200 2,244 2,162 2,244 4,092,000
2026/02/27 2,264 2,329 2,257 2,327 3,533,300
2026/02/26 2,250 2,277 2,243 2,264 3,399,000
2026/02/25 2,248 2,251 2,183 2,191 4,915,300
2026/02/24 2,355 2,357 2,274 2,278 3,222,200
2026/02/20 2,349 2,398 2,338 2,384 2,482,900
2026/02/19 2,316 2,381 2,305 2,373 2,868,900
2026/02/18 2,314 2,331 2,284 2,323 2,318,800
2026/02/17 2,294 2,328 2,261 2,264 3,513,100
2026/02/16 2,376 2,385 2,291 2,291 3,482,100
2026/02/13 2,381 2,428 2,375 2,395 3,700,300
2026/02/12 2,385 2,425 2,372 2,412 4,412,600
2026/02/10 2,406 2,430 2,382 2,385 4,239,400
2026/02/09 2,430 2,445 2,392 2,414 3,351,100
2026/02/06 2,250 2,335 2,233 2,335 3,038,200
2026/02/05 2,288 2,302 2,248 2,263 3,810,200
2026/02/04 2,225 2,277 2,185 2,277 4,071,700
2026/02/03 2,137 2,177 2,096 2,175 3,669,700
2026/02/02 2,130 2,132 2,052 2,053 3,296,200
2026/01/30 2,080 2,090 2,068 2,084 2,362,000
2026/01/29 2,036 2,082 2,027 2,071 2,467,800
2026/01/28 2,016 2,049 2,016 2,033 1,904,100
2026/01/27 2,000 2,054 1,992 2,049 2,023,200
2026/01/26 2,000 2,025 1,989 2,004 2,074,600
2026/01/23 2,009 2,060 2,009 2,050 2,355,100
2026/01/22 1,988 2,020 1,988 1,995 3,223,200
2026/01/21 1,986 1,990 1,954 1,968 2,598,700
2026/01/20 2,038 2,056 2,018 2,032 2,235,500
2026/01/19 2,064 2,074 2,033 2,072 1,857,100
2026/01/16 2,026 2,072 2,020 2,067 2,495,200
2026/01/15 1,999 2,040 1,989 2,038 3,215,400
2026/01/14 1,961 1,993 1,932 1,990 3,778,200
2026/01/13 1,954 1,967 1,922 1,938 2,895,600
2026/01/09 1,860 1,893 1,851 1,887 2,975,500
2026/01/08 1,862 1,871 1,831 1,838 2,366,700
2026/01/07 1,864 1,887 1,850 1,861 2,696,000
2026/01/06 1,812 1,895 1,810 1,895 3,848,300
2026/01/05 1,767 1,792 1,764 1,792 2,084,900

このページの先頭へ