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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,165 | 1,174 | 1,149 | 1,152 | 122,500 |
| 2025/06/11 | 1,170 | 1,182 | 1,153 | 1,170 | 197,700 |
| 2025/06/10 | 1,180 | 1,184 | 1,167 | 1,170 | 156,700 |
| 2025/06/09 | 1,164 | 1,185 | 1,164 | 1,179 | 204,200 |
| 2025/06/06 | 1,142 | 1,159 | 1,142 | 1,153 | 103,000 |
| 2025/06/05 | 1,124 | 1,153 | 1,114 | 1,141 | 187,400 |
| 2025/06/04 | 1,152 | 1,171 | 1,135 | 1,135 | 134,100 |
| 2025/06/03 | 1,178 | 1,178 | 1,150 | 1,150 | 187,000 |
| 2025/06/02 | 1,161 | 1,184 | 1,157 | 1,182 | 144,900 |
| 2025/05/30 | 1,158 | 1,182 | 1,152 | 1,178 | 151,700 |
| 2025/05/29 | 1,161 | 1,189 | 1,161 | 1,177 | 166,600 |
| 2025/05/28 | 1,183 | 1,185 | 1,162 | 1,162 | 157,200 |
| 2025/05/27 | 1,172 | 1,173 | 1,148 | 1,164 | 120,400 |
| 2025/05/26 | 1,174 | 1,184 | 1,159 | 1,172 | 147,600 |
| 2025/05/23 | 1,140 | 1,169 | 1,140 | 1,155 | 134,900 |
| 2025/05/22 | 1,122 | 1,134 | 1,115 | 1,132 | 112,800 |
| 2025/05/21 | 1,138 | 1,152 | 1,136 | 1,140 | 137,800 |
| 2025/05/20 | 1,139 | 1,144 | 1,114 | 1,130 | 153,000 |
| 2025/05/19 | 1,134 | 1,144 | 1,125 | 1,142 | 107,000 |
| 2025/05/16 | 1,157 | 1,160 | 1,124 | 1,148 | 178,700 |
| 2025/05/15 | 1,177 | 1,177 | 1,142 | 1,144 | 169,200 |
| 2025/05/14 | 1,195 | 1,205 | 1,169 | 1,191 | 160,800 |
| 2025/05/13 | 1,262 | 1,298 | 1,181 | 1,201 | 381,900 |
| 2025/05/12 | 1,200 | 1,240 | 1,198 | 1,236 | 183,900 |
| 2025/05/09 | 1,175 | 1,194 | 1,171 | 1,188 | 176,300 |
| 2025/05/08 | 1,174 | 1,180 | 1,145 | 1,158 | 182,200 |
| 2025/05/07 | 1,149 | 1,170 | 1,140 | 1,167 | 144,700 |
| 2025/05/02 | 1,179 | 1,188 | 1,128 | 1,149 | 232,600 |
| 2025/05/01 | 1,227 | 1,229 | 1,183 | 1,183 | 161,500 |
| 2025/04/30 | 1,227 | 1,244 | 1,212 | 1,232 | 201,300 |
| 2025/04/28 | 1,189 | 1,208 | 1,186 | 1,200 | 181,500 |
| 2025/04/25 | 1,196 | 1,209 | 1,183 | 1,192 | 159,300 |
| 2025/04/24 | 1,200 | 1,200 | 1,183 | 1,188 | 144,900 |
| 2025/04/23 | 1,196 | 1,200 | 1,161 | 1,177 | 294,300 |
| 2025/04/22 | 1,126 | 1,149 | 1,122 | 1,147 | 100,600 |
| 2025/04/21 | 1,140 | 1,140 | 1,115 | 1,132 | 156,800 |
| 2025/04/18 | 1,142 | 1,158 | 1,131 | 1,144 | 143,500 |
| 2025/04/17 | 1,075 | 1,131 | 1,073 | 1,129 | 177,400 |
| 2025/04/16 | 1,127 | 1,128 | 1,064 | 1,067 | 277,700 |
| 2025/04/15 | 1,133 | 1,138 | 1,111 | 1,111 | 239,100 |
| 2025/04/14 | 1,079 | 1,127 | 1,069 | 1,103 | 183,800 |
| 2025/04/11 | 1,050 | 1,090 | 1,029 | 1,080 | 305,100 |
| 2025/04/10 | 1,194 | 1,194 | 1,114 | 1,125 | 484,400 |
| 2025/04/09 | 1,026 | 1,040 | 993 | 1,018 | 560,900 |
| 2025/04/08 | 1,030 | 1,072 | 1,026 | 1,072 | 484,100 |
| 2025/04/07 | 949 | 954 | 898 | 922 | 792,100 |
| 2025/04/04 | 1,104 | 1,108 | 1,022 | 1,054 | 618,200 |
| 2025/04/03 | 1,180 | 1,212 | 1,140 | 1,164 | 656,500 |
| 2025/04/02 | 1,250 | 1,258 | 1,226 | 1,240 | 343,200 |
| 2025/04/01 | 1,300 | 1,308 | 1,239 | 1,248 | 554,800 |
| 2025/03/31 | 1,280 | 1,343 | 1,266 | 1,294 | 659,600 |
| 2025/03/28 | 1,480 | 1,498 | 1,368 | 1,368 | 955,700 |
| 2025/03/27 | 1,518 | 1,639 | 1,471 | 1,485 | 2,909,300 |
| 2025/03/26 | 1,479 | 1,496 | 1,460 | 1,493 | 211,500 |
| 2025/03/25 | 1,495 | 1,511 | 1,460 | 1,460 | 202,500 |
| 2025/03/24 | 1,553 | 1,560 | 1,491 | 1,491 | 294,600 |
| 2025/03/21 | 1,570 | 1,618 | 1,534 | 1,534 | 2,077,100 |
| 2025/03/19 | 1,532 | 1,578 | 1,528 | 1,578 | 275,600 |
| 2025/03/18 | 1,466 | 1,528 | 1,455 | 1,523 | 263,900 |
| 2025/03/17 | 1,460 | 1,494 | 1,450 | 1,450 | 166,300 |
| 2025/03/14 | 1,415 | 1,461 | 1,403 | 1,445 | 204,800 |
| 2025/03/13 | 1,410 | 1,433 | 1,396 | 1,402 | 140,800 |
| 2025/03/12 | 1,346 | 1,419 | 1,346 | 1,383 | 307,700 |
| 2025/03/11 | 1,400 | 1,403 | 1,344 | 1,351 | 357,400 |
| 2025/03/10 | 1,470 | 1,480 | 1,445 | 1,445 | 130,500 |
| 2025/03/07 | 1,484 | 1,491 | 1,455 | 1,473 | 174,600 |
| 2025/03/06 | 1,481 | 1,530 | 1,477 | 1,500 | 242,400 |
| 2025/03/05 | 1,431 | 1,520 | 1,431 | 1,467 | 300,600 |
| 2025/03/04 | 1,410 | 1,432 | 1,404 | 1,420 | 166,400 |
| 2025/03/03 | 1,435 | 1,452 | 1,413 | 1,419 | 166,200 |
| 2025/02/28 | 1,440 | 1,451 | 1,420 | 1,420 | 224,000 |
| 2025/02/27 | 1,429 | 1,453 | 1,421 | 1,444 | 195,000 |
| 2025/02/26 | 1,490 | 1,495 | 1,419 | 1,437 | 268,600 |
| 2025/02/25 | 1,507 | 1,526 | 1,496 | 1,496 | 256,200 |
| 2025/02/21 | 1,509 | 1,546 | 1,489 | 1,529 | 239,900 |
| 2025/02/20 | 1,530 | 1,554 | 1,520 | 1,525 | 184,800 |
| 2025/02/19 | 1,543 | 1,550 | 1,519 | 1,525 | 160,700 |
| 2025/02/18 | 1,550 | 1,575 | 1,534 | 1,543 | 118,400 |
| 2025/02/17 | 1,545 | 1,551 | 1,511 | 1,541 | 139,300 |
| 2025/02/14 | 1,525 | 1,552 | 1,522 | 1,547 | 132,800 |
| 2025/02/13 | 1,548 | 1,555 | 1,515 | 1,525 | 228,000 |
| 2025/02/12 | 1,510 | 1,559 | 1,500 | 1,526 | 424,700 |
| 2025/02/10 | 1,470 | 1,515 | 1,391 | 1,506 | 355,500 |
| 2025/02/07 | 1,471 | 1,479 | 1,448 | 1,469 | 268,200 |
| 2025/02/06 | 1,504 | 1,512 | 1,462 | 1,481 | 162,500 |
| 2025/02/05 | 1,530 | 1,549 | 1,490 | 1,495 | 151,300 |
| 2025/02/04 | 1,538 | 1,555 | 1,511 | 1,511 | 140,900 |
| 2025/02/03 | 1,567 | 1,573 | 1,508 | 1,515 | 217,300 |
| 2025/01/31 | 1,567 | 1,579 | 1,544 | 1,579 | 94,500 |
| 2025/01/30 | 1,517 | 1,549 | 1,509 | 1,549 | 114,700 |
| 2025/01/29 | 1,523 | 1,542 | 1,509 | 1,517 | 108,900 |
| 2025/01/28 | 1,526 | 1,539 | 1,501 | 1,514 | 142,800 |
| 2025/01/27 | 1,539 | 1,558 | 1,531 | 1,531 | 124,600 |
| 2025/01/24 | 1,504 | 1,523 | 1,475 | 1,520 | 152,500 |
| 2025/01/23 | 1,477 | 1,511 | 1,454 | 1,504 | 132,600 |
| 2025/01/22 | 1,500 | 1,504 | 1,465 | 1,478 | 90,500 |
| 2025/01/21 | 1,495 | 1,499 | 1,448 | 1,491 | 120,800 |
| 2025/01/20 | 1,508 | 1,510 | 1,475 | 1,481 | 89,100 |
| 2025/01/17 | 1,491 | 1,491 | 1,447 | 1,488 | 118,500 |
| 2025/01/16 | 1,502 | 1,511 | 1,481 | 1,491 | 124,900 |
| 2025/01/15 | 1,540 | 1,587 | 1,498 | 1,504 | 184,600 |
| 2025/01/14 | 1,543 | 1,561 | 1,515 | 1,535 | 174,700 |
| 2025/01/10 | 1,548 | 1,565 | 1,527 | 1,565 | 143,900 |
| 2025/01/09 | 1,562 | 1,577 | 1,544 | 1,552 | 249,000 |
| 2025/01/08 | 1,483 | 1,573 | 1,480 | 1,570 | 467,300 |
| 2025/01/07 | 1,470 | 1,478 | 1,447 | 1,465 | 114,800 |
| 2025/01/06 | 1,466 | 1,478 | 1,454 | 1,467 | 159,900 |
| 2024/12/30 | 1,463 | 1,482 | 1,452 | 1,458 | 127,600 |
| 2024/12/27 | 1,449 | 1,462 | 1,443 | 1,454 | 119,600 |
| 2024/12/26 | 1,431 | 1,461 | 1,424 | 1,445 | 126,900 |
| 2024/12/25 | 1,462 | 1,463 | 1,406 | 1,431 | 143,000 |
| 2024/12/24 | 1,456 | 1,490 | 1,453 | 1,463 | 234,800 |
| 2024/12/23 | 1,390 | 1,459 | 1,390 | 1,447 | 258,400 |
| 2024/12/20 | 1,379 | 1,390 | 1,361 | 1,378 | 124,000 |
| 2024/12/19 | 1,350 | 1,387 | 1,350 | 1,379 | 106,400 |
| 2024/12/18 | 1,387 | 1,388 | 1,360 | 1,378 | 103,100 |
| 2024/12/17 | 1,407 | 1,413 | 1,381 | 1,402 | 137,100 |
| 2024/12/16 | 1,386 | 1,407 | 1,375 | 1,407 | 118,000 |
| 2024/12/13 | 1,404 | 1,419 | 1,368 | 1,388 | 267,700 |
| 2024/12/12 | 1,449 | 1,455 | 1,418 | 1,418 | 139,400 |
| 2024/12/11 | 1,394 | 1,457 | 1,393 | 1,449 | 339,900 |
| 2024/12/10 | 1,419 | 1,419 | 1,379 | 1,381 | 161,900 |
| 2024/12/09 | 1,384 | 1,401 | 1,337 | 1,398 | 213,700 |
| 2024/12/06 | 1,385 | 1,388 | 1,362 | 1,382 | 78,900 |
| 2024/12/05 | 1,367 | 1,387 | 1,356 | 1,382 | 157,800 |
| 2024/12/04 | 1,408 | 1,408 | 1,361 | 1,364 | 222,400 |
| 2024/12/03 | 1,443 | 1,458 | 1,410 | 1,417 | 227,600 |
| 2024/12/02 | 1,370 | 1,442 | 1,370 | 1,429 | 282,900 |
| 2024/11/29 | 1,307 | 1,361 | 1,298 | 1,356 | 203,400 |
| 2024/11/28 | 1,273 | 1,307 | 1,270 | 1,299 | 85,900 |
| 2024/11/27 | 1,297 | 1,298 | 1,255 | 1,277 | 117,200 |
| 2024/11/26 | 1,267 | 1,300 | 1,250 | 1,297 | 144,600 |
| 2024/11/25 | 1,280 | 1,295 | 1,258 | 1,263 | 154,000 |
| 2024/11/22 | 1,274 | 1,286 | 1,260 | 1,275 | 79,700 |
| 2024/11/21 | 1,251 | 1,274 | 1,251 | 1,256 | 116,500 |
| 2024/11/20 | 1,242 | 1,257 | 1,231 | 1,251 | 83,600 |
| 2024/11/19 | 1,217 | 1,256 | 1,208 | 1,256 | 102,200 |
| 2024/11/18 | 1,230 | 1,236 | 1,204 | 1,213 | 111,200 |
| 2024/11/15 | 1,250 | 1,250 | 1,222 | 1,224 | 92,800 |
| 2024/11/14 | 1,230 | 1,253 | 1,222 | 1,225 | 99,100 |
| 2024/11/13 | 1,262 | 1,271 | 1,219 | 1,227 | 143,700 |
| 2024/11/12 | 1,230 | 1,267 | 1,215 | 1,264 | 238,400 |
| 2024/11/11 | 1,199 | 1,220 | 1,190 | 1,220 | 109,500 |
| 2024/11/08 | 1,220 | 1,229 | 1,198 | 1,205 | 122,300 |
| 2024/11/07 | 1,207 | 1,236 | 1,196 | 1,220 | 290,300 |
| 2024/11/06 | 1,126 | 1,160 | 1,123 | 1,160 | 165,900 |
| 2024/11/05 | 1,132 | 1,140 | 1,112 | 1,115 | 78,700 |
| 2024/11/01 | 1,119 | 1,145 | 1,119 | 1,127 | 84,700 |
| 2024/10/31 | 1,149 | 1,155 | 1,133 | 1,133 | 113,000 |
| 2024/10/30 | 1,139 | 1,150 | 1,120 | 1,147 | 275,500 |
| 2024/10/29 | 1,121 | 1,145 | 1,121 | 1,138 | 81,400 |
| 2024/10/28 | 1,103 | 1,120 | 1,086 | 1,120 | 75,700 |
| 2024/10/25 | 1,100 | 1,109 | 1,079 | 1,095 | 114,700 |
| 2024/10/24 | 1,105 | 1,108 | 1,089 | 1,107 | 128,500 |
| 2024/10/23 | 1,116 | 1,120 | 1,103 | 1,111 | 77,400 |
| 2024/10/22 | 1,109 | 1,117 | 1,100 | 1,101 | 155,400 |
| 2024/10/21 | 1,150 | 1,150 | 1,117 | 1,117 | 117,700 |
| 2024/10/18 | 1,159 | 1,159 | 1,144 | 1,150 | 125,600 |
| 2024/10/17 | 1,132 | 1,162 | 1,127 | 1,145 | 181,400 |
| 2024/10/16 | 1,101 | 1,141 | 1,100 | 1,131 | 147,100 |
| 2024/10/15 | 1,112 | 1,129 | 1,109 | 1,113 | 157,400 |
| 2024/10/11 | 1,104 | 1,110 | 1,095 | 1,107 | 94,600 |
| 2024/10/10 | 1,085 | 1,090 | 1,063 | 1,086 | 81,500 |
| 2024/10/09 | 1,074 | 1,080 | 1,055 | 1,065 | 124,900 |
| 2024/10/08 | 1,084 | 1,089 | 1,056 | 1,074 | 195,100 |
| 2024/10/07 | 1,088 | 1,108 | 1,071 | 1,103 | 225,200 |
| 2024/10/04 | 1,045 | 1,054 | 1,035 | 1,051 | 143,200 |
| 2024/10/03 | 1,074 | 1,075 | 1,030 | 1,035 | 122,700 |
| 2024/10/02 | 1,040 | 1,094 | 1,040 | 1,048 | 386,700 |
| 2024/10/01 | 1,039 | 1,081 | 1,032 | 1,059 | 184,900 |
| 2024/09/30 | 1,028 | 1,066 | 1,026 | 1,039 | 342,200 |
| 2024/09/27 | 1,055 | 1,059 | 1,015 | 1,029 | 263,100 |
| 2024/09/26 | 1,016 | 1,051 | 1,007 | 1,027 | 602,300 |
| 2024/09/25 | 980 | 999 | 977 | 988 | 481,200 |
| 2024/09/24 | 979 | 985 | 958 | 971 | 219,500 |
| 2024/09/20 | 982 | 990 | 965 | 968 | 293,500 |
| 2024/09/19 | 963 | 980 | 960 | 968 | 121,700 |
| 2024/09/18 | 944 | 952 | 935 | 952 | 170,900 |
| 2024/09/17 | 950 | 950 | 906 | 929 | 161,600 |
| 2024/09/13 | 930 | 958 | 930 | 933 | 186,200 |
| 2024/09/12 | 956 | 960 | 938 | 938 | 148,700 |
| 2024/09/11 | 950 | 953 | 925 | 926 | 186,500 |
| 2024/09/10 | 949 | 983 | 947 | 960 | 141,200 |
| 2024/09/09 | 961 | 968 | 924 | 949 | 228,900 |
| 2024/09/06 | 985 | 1,000 | 970 | 987 | 125,600 |
| 2024/09/05 | 980 | 1,008 | 967 | 980 | 167,500 |
| 2024/09/04 | 1,015 | 1,015 | 997 | 1,003 | 193,000 |
| 2024/09/03 | 1,036 | 1,046 | 1,023 | 1,046 | 145,400 |
| 2024/09/02 | 1,030 | 1,037 | 1,010 | 1,035 | 232,200 |
| 2024/08/30 | 1,056 | 1,062 | 1,015 | 1,036 | 384,000 |
| 2024/08/29 | 1,058 | 1,083 | 1,041 | 1,050 | 188,500 |
| 2024/08/28 | 1,038 | 1,048 | 1,020 | 1,045 | 285,500 |
| 2024/08/27 | 1,099 | 1,106 | 1,064 | 1,068 | 177,800 |
| 2024/08/26 | 1,103 | 1,106 | 1,082 | 1,092 | 139,300 |
| 2024/08/23 | 1,139 | 1,148 | 1,092 | 1,113 | 184,900 |
| 2024/08/22 | 1,160 | 1,173 | 1,130 | 1,130 | 341,000 |
| 2024/08/21 | 1,118 | 1,168 | 1,101 | 1,156 | 385,400 |
| 2024/08/20 | 1,110 | 1,130 | 1,087 | 1,130 | 275,300 |
| 2024/08/19 | 1,075 | 1,121 | 1,071 | 1,103 | 160,300 |
| 2024/08/16 | 1,067 | 1,111 | 1,059 | 1,105 | 317,500 |