千葉興業銀行(8337)の株価時系列情報
千葉興業銀行(8337)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 |
---|---|---|---|---|---|
2024/07/26 | 985 | 1,006 | 982 | 983 | 143,600 |
2024/07/25 | 1,007 | 1,022 | 985 | 995 | 224,600 |
2024/07/24 | 1,027 | 1,054 | 1,026 | 1,037 | 190,700 |
2024/07/23 | 1,007 | 1,027 | 1,007 | 1,022 | 105,600 |
2024/07/22 | 1,034 | 1,040 | 998 | 1,004 | 156,100 |
2024/07/19 | 1,033 | 1,037 | 1,009 | 1,030 | 127,700 |
2024/07/18 | 1,042 | 1,042 | 1,019 | 1,033 | 155,600 |
2024/07/17 | 1,057 | 1,067 | 1,047 | 1,054 | 169,100 |
2024/07/16 | 1,045 | 1,077 | 1,042 | 1,044 | 118,200 |
2024/07/12 | 1,050 | 1,074 | 1,041 | 1,045 | 145,700 |
2024/07/11 | 1,040 | 1,069 | 1,040 | 1,058 | 170,000 |
2024/07/10 | 1,016 | 1,037 | 1,013 | 1,032 | 122,000 |
2024/07/09 | 1,025 | 1,035 | 1,013 | 1,021 | 161,900 |
2024/07/08 | 1,018 | 1,037 | 1,004 | 1,009 | 218,100 |
2024/07/05 | 1,045 | 1,053 | 1,016 | 1,020 | 123,100 |
2024/07/04 | 1,050 | 1,061 | 1,034 | 1,040 | 148,500 |
2024/07/03 | 1,059 | 1,072 | 1,043 | 1,053 | 210,200 |
2024/07/02 | 1,039 | 1,062 | 1,030 | 1,044 | 220,500 |
2024/07/01 | 1,027 | 1,044 | 1,015 | 1,033 | 138,600 |
2024/06/28 | 1,008 | 1,024 | 1,005 | 1,016 | 144,000 |
2024/06/27 | 1,004 | 1,026 | 998 | 998 | 203,200 |
2024/06/26 | 1,010 | 1,017 | 1,001 | 1,011 | 127,800 |
2024/06/25 | 1,010 | 1,028 | 1,000 | 1,005 | 374,800 |
2024/06/24 | 1,009 | 1,009 | 974 | 1,005 | 256,400 |
2024/06/21 | 1,016 | 1,019 | 1,002 | 1,009 | 148,100 |
2024/06/20 | 1,000 | 1,018 | 999 | 1,002 | 118,000 |
2024/06/19 | 989 | 1,020 | 989 | 1,007 | 129,100 |
2024/06/18 | 992 | 1,003 | 974 | 979 | 97,900 |
2024/06/17 | 956 | 977 | 943 | 977 | 158,900 |
2024/06/14 | 951 | 985 | 950 | 971 | 285,100 |
2024/06/13 | 1,003 | 1,003 | 951 | 957 | 245,200 |
2024/06/12 | 978 | 999 | 973 | 996 | 178,900 |
2024/06/11 | 1,016 | 1,022 | 993 | 993 | 151,000 |
2024/06/10 | 1,026 | 1,030 | 995 | 1,007 | 167,300 |
2024/06/07 | 1,012 | 1,033 | 1,009 | 1,016 | 115,700 |
2024/06/06 | 1,000 | 1,019 | 982 | 1,005 | 203,400 |
2024/06/05 | 1,052 | 1,054 | 998 | 1,004 | 264,800 |
2024/06/04 | 1,096 | 1,113 | 1,061 | 1,070 | 215,500 |
2024/06/03 | 1,036 | 1,116 | 1,034 | 1,101 | 399,300 |
2024/05/31 | 1,005 | 1,025 | 1,001 | 1,025 | 190,500 |
2024/05/30 | 963 | 994 | 956 | 993 | 167,700 |
2024/05/29 | 968 | 989 | 946 | 966 | 207,300 |
2024/05/28 | 980 | 991 | 967 | 967 | 126,600 |
2024/05/27 | 963 | 979 | 958 | 972 | 90,500 |
2024/05/24 | 948 | 967 | 939 | 965 | 167,900 |
2024/05/23 | 946 | 966 | 921 | 963 | 227,400 |
2024/05/22 | 991 | 991 | 959 | 959 | 268,700 |
2024/05/21 | 1,003 | 1,023 | 997 | 997 | 175,000 |
2024/05/20 | 968 | 1,000 | 968 | 995 | 142,700 |
2024/05/17 | 958 | 969 | 945 | 965 | 124,800 |
2024/05/16 | 993 | 1,000 | 954 | 962 | 241,300 |
2024/05/15 | 978 | 1,023 | 973 | 992 | 395,200 |
2024/05/14 | 1,066 | 1,067 | 1,041 | 1,053 | 160,500 |
2024/05/13 | 1,045 | 1,074 | 1,040 | 1,056 | 180,600 |
2024/05/10 | 1,054 | 1,054 | 1,033 | 1,047 | 106,000 |
2024/05/09 | 1,028 | 1,042 | 1,024 | 1,031 | 114,100 |
2024/05/08 | 1,027 | 1,044 | 1,022 | 1,024 | 113,500 |
2024/05/07 | 1,058 | 1,058 | 1,026 | 1,034 | 131,500 |
2024/05/02 | 1,050 | 1,061 | 1,042 | 1,053 | 107,900 |
2024/05/01 | 1,061 | 1,074 | 1,049 | 1,060 | 167,300 |
2024/04/30 | 1,085 | 1,100 | 1,066 | 1,087 | 273,900 |
2024/04/26 | 1,099 | 1,149 | 1,078 | 1,082 | 873,400 |
2024/04/25 | 1,116 | 1,138 | 1,097 | 1,111 | 301,300 |
2024/04/24 | 1,132 | 1,142 | 1,118 | 1,122 | 204,300 |
2024/04/23 | 1,125 | 1,142 | 1,115 | 1,130 | 169,000 |
2024/04/22 | 1,100 | 1,127 | 1,085 | 1,113 | 279,200 |
2024/04/19 | 1,109 | 1,114 | 1,071 | 1,082 | 191,000 |
2024/04/18 | 1,076 | 1,117 | 1,065 | 1,117 | 328,200 |
2024/04/17 | 1,067 | 1,070 | 1,038 | 1,052 | 143,400 |
2024/04/16 | 1,098 | 1,111 | 1,059 | 1,064 | 149,600 |
2024/04/15 | 1,107 | 1,111 | 1,082 | 1,099 | 135,400 |
2024/04/12 | 1,106 | 1,120 | 1,093 | 1,119 | 219,700 |
2024/04/11 | 1,039 | 1,090 | 1,033 | 1,090 | 167,200 |
2024/04/10 | 1,051 | 1,060 | 1,048 | 1,049 | 148,700 |
2024/04/09 | 1,091 | 1,096 | 1,064 | 1,069 | 201,100 |
2024/04/08 | 1,023 | 1,092 | 1,023 | 1,090 | 369,200 |
2024/04/05 | 994 | 1,012 | 993 | 1,005 | 146,300 |
2024/04/04 | 1,039 | 1,039 | 1,015 | 1,025 | 104,700 |
2024/04/03 | 997 | 1,049 | 983 | 1,021 | 221,400 |
2024/04/02 | 1,036 | 1,050 | 1,003 | 1,012 | 198,200 |
2024/04/01 | 1,095 | 1,100 | 1,039 | 1,041 | 263,400 |
2024/03/29 | 1,118 | 1,127 | 1,070 | 1,087 | 295,100 |
2024/03/28 | 1,070 | 1,070 | 1,033 | 1,048 | 175,500 |
2024/03/27 | 1,088 | 1,111 | 1,066 | 1,070 | 328,800 |
2024/03/26 | 1,070 | 1,085 | 1,061 | 1,070 | 153,800 |
2024/03/25 | 1,086 | 1,094 | 1,068 | 1,074 | 274,100 |
2024/03/22 | 1,113 | 1,119 | 1,082 | 1,100 | 295,300 |
2024/03/21 | 1,064 | 1,143 | 1,064 | 1,112 | 610,300 |
2024/03/19 | 1,035 | 1,084 | 1,035 | 1,054 | 457,900 |
2024/03/18 | 1,040 | 1,053 | 1,025 | 1,035 | 245,800 |
2024/03/15 | 1,037 | 1,058 | 1,019 | 1,029 | 244,900 |
2024/03/14 | 1,041 | 1,046 | 1,019 | 1,037 | 182,200 |
2024/03/13 | 1,065 | 1,065 | 1,018 | 1,032 | 245,400 |
2024/03/12 | 1,017 | 1,049 | 1,005 | 1,041 | 377,600 |
2024/03/11 | 1,084 | 1,087 | 1,013 | 1,032 | 375,700 |
2024/03/08 | 1,048 | 1,110 | 1,043 | 1,087 | 512,000 |
2024/03/07 | 1,010 | 1,070 | 1,007 | 1,048 | 570,000 |
2024/03/06 | 995 | 1,015 | 991 | 999 | 222,700 |
2024/03/05 | 1,007 | 1,018 | 993 | 998 | 284,800 |
2024/03/04 | 1,055 | 1,055 | 1,006 | 1,008 | 422,400 |
2024/03/01 | 1,035 | 1,059 | 1,020 | 1,057 | 603,900 |
2024/02/29 | 1,008 | 1,041 | 993 | 1,040 | 885,900 |
2024/02/28 | 964 | 1,011 | 963 | 993 | 681,300 |
2024/02/27 | 886 | 958 | 886 | 955 | 538,400 |
2024/02/26 | 868 | 896 | 863 | 887 | 273,700 |
2024/02/22 | 840 | 858 | 839 | 856 | 245,000 |
2024/02/21 | 833 | 839 | 826 | 833 | 177,000 |
2024/02/20 | 830 | 845 | 825 | 833 | 253,800 |
2024/02/19 | 795 | 826 | 794 | 826 | 439,800 |
2024/02/16 | 801 | 809 | 792 | 793 | 286,200 |
2024/02/15 | 810 | 813 | 791 | 791 | 195,700 |
2024/02/14 | 811 | 811 | 793 | 804 | 271,500 |
2024/02/13 | 799 | 813 | 791 | 811 | 272,600 |
2024/02/09 | 812 | 830 | 793 | 793 | 523,600 |
2024/02/08 | 849 | 849 | 819 | 819 | 409,500 |
2024/02/07 | 850 | 858 | 843 | 851 | 181,500 |
2024/02/06 | 862 | 865 | 842 | 853 | 373,100 |
2024/02/05 | 864 | 876 | 855 | 868 | 247,700 |
2024/02/02 | 853 | 859 | 842 | 857 | 204,900 |
2024/02/01 | 852 | 864 | 843 | 862 | 246,300 |
2024/01/31 | 849 | 867 | 839 | 867 | 235,500 |
2024/01/30 | 863 | 863 | 844 | 846 | 540,800 |
2024/01/29 | 861 | 873 | 858 | 865 | 199,700 |
2024/01/26 | 862 | 874 | 853 | 856 | 232,500 |
2024/01/25 | 865 | 876 | 860 | 869 | 185,500 |
2024/01/24 | 852 | 869 | 845 | 865 | 244,800 |
2024/01/23 | 868 | 871 | 842 | 849 | 249,800 |
2024/01/22 | 850 | 868 | 845 | 865 | 153,700 |
2024/01/19 | 852 | 852 | 841 | 847 | 166,400 |
2024/01/18 | 847 | 848 | 830 | 846 | 165,800 |
2024/01/17 | 847 | 860 | 840 | 840 | 239,100 |
2024/01/16 | 847 | 847 | 831 | 844 | 179,300 |
2024/01/15 | 818 | 849 | 818 | 845 | 241,200 |
2024/01/12 | 825 | 836 | 808 | 811 | 297,000 |
2024/01/11 | 814 | 828 | 811 | 821 | 258,100 |
2024/01/10 | 810 | 819 | 802 | 803 | 251,000 |
2024/01/09 | 777 | 804 | 773 | 803 | 237,100 |
2024/01/05 | 782 | 789 | 776 | 777 | 208,800 |
2024/01/04 | 787 | 787 | 762 | 776 | 360,100 |
2023/12/29 | 797 | 806 | 791 | 792 | 254,500 |
2023/12/28 | 796 | 803 | 792 | 802 | 250,700 |
2023/12/27 | 804 | 808 | 797 | 808 | 189,400 |
2023/12/26 | 789 | 802 | 789 | 800 | 172,900 |
2023/12/25 | 789 | 798 | 783 | 793 | 137,700 |
2023/12/22 | 774 | 786 | 770 | 785 | 176,700 |
2023/12/21 | 768 | 775 | 760 | 769 | 163,000 |
2023/12/20 | 771 | 783 | 765 | 773 | 311,900 |
2023/12/19 | 786 | 786 | 771 | 777 | 231,500 |
2023/12/18 | 786 | 789 | 772 | 778 | 255,000 |
2023/12/15 | 798 | 803 | 786 | 796 | 257,500 |
2023/12/14 | 812 | 822 | 794 | 794 | 370,600 |
2023/12/13 | 832 | 843 | 814 | 818 | 198,300 |
2023/12/12 | 832 | 836 | 824 | 832 | 190,900 |
2023/12/11 | 841 | 860 | 825 | 843 | 268,700 |
2023/12/08 | 824 | 849 | 818 | 838 | 498,500 |
2023/12/07 | 795 | 834 | 792 | 832 | 459,800 |
2023/12/06 | 792 | 811 | 791 | 810 | 296,900 |
2023/12/05 | 810 | 823 | 796 | 796 | 345,800 |
2023/12/04 | 825 | 828 | 808 | 816 | 376,900 |
2023/12/01 | 835 | 842 | 824 | 832 | 528,200 |
2023/11/30 | 819 | 836 | 813 | 830 | 349,300 |
2023/11/29 | 843 | 849 | 816 | 817 | 489,700 |
2023/11/28 | 849 | 867 | 844 | 849 | 317,300 |
2023/11/27 | 840 | 850 | 833 | 850 | 362,900 |
2023/11/24 | 851 | 851 | 839 | 841 | 243,800 |
2023/11/22 | 836 | 856 | 835 | 843 | 288,900 |
2023/11/21 | 846 | 853 | 833 | 851 | 370,100 |
2023/11/20 | 846 | 876 | 843 | 845 | 486,700 |
2023/11/17 | 830 | 854 | 825 | 853 | 384,800 |
2023/11/16 | 875 | 895 | 839 | 839 | 590,800 |
2023/11/15 | 882 | 883 | 854 | 866 | 736,600 |
2023/11/14 | 899 | 902 | 861 | 874 | 498,500 |
2023/11/13 | 909 | 911 | 872 | 889 | 813,700 |
2023/11/10 | 899 | 905 | 883 | 900 | 563,900 |
2023/11/09 | 875 | 906 | 865 | 899 | 708,200 |
2023/11/08 | 985 | 985 | 889 | 903 | 1,359,200 |
2023/11/07 | 990 | 1,014 | 977 | 988 | 519,800 |
2023/11/06 | 997 | 1,003 | 976 | 989 | 630,600 |
2023/11/02 | 1,002 | 1,017 | 977 | 989 | 658,900 |
2023/11/01 | 994 | 1,004 | 973 | 996 | 671,600 |
2023/10/31 | 962 | 980 | 924 | 976 | 1,154,100 |
2023/10/30 | 944 | 962 | 924 | 932 | 732,600 |
2023/10/27 | 914 | 949 | 910 | 949 | 544,600 |
2023/10/26 | 916 | 923 | 898 | 909 | 323,800 |
2023/10/25 | 882 | 927 | 880 | 916 | 497,600 |
2023/10/24 | 903 | 903 | 861 | 893 | 566,500 |
2023/10/23 | 904 | 918 | 898 | 899 | 258,400 |
2023/10/20 | 916 | 928 | 893 | 903 | 339,400 |
2023/10/19 | 924 | 949 | 914 | 918 | 376,400 |
2023/10/18 | 902 | 948 | 902 | 939 | 778,100 |
2023/10/17 | 891 | 902 | 877 | 896 | 258,200 |
2023/10/16 | 888 | 900 | 876 | 888 | 355,800 |
2023/10/13 | 904 | 922 | 890 | 892 | 330,700 |
2023/10/12 | 927 | 932 | 909 | 915 | 251,400 |
2023/10/11 | 913 | 927 | 900 | 917 | 253,200 |
2023/10/10 | 903 | 915 | 887 | 911 | 506,200 |
2023/10/06 | 885 | 894 | 863 | 887 | 398,000 |
2023/10/05 | 850 | 880 | 846 | 875 | 557,400 |
2023/10/04 | 866 | 875 | 842 | 842 | 826,800 |
2023/10/03 | 895 | 904 | 875 | 890 | 949,800 |