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
2026/05/15 2,191 2,295 2,191 2,246 139,400
2026/05/14 2,225 2,225 2,164 2,184 155,200
2026/05/13 2,166 2,214 2,164 2,214 153,100
2026/05/12 2,152 2,205 2,151 2,166 169,300
2026/05/11 2,151 2,195 2,149 2,187 236,500
2026/05/08 2,129 2,154 2,078 2,147 150,500
2026/05/07 2,200 2,218 2,149 2,179 131,400
2026/05/01 2,118 2,137 2,069 2,124 114,600
2026/04/30 2,103 2,144 2,072 2,110 115,500
2026/04/28 1,998 2,149 1,979 2,149 166,800
2026/04/27 1,955 1,997 1,940 1,980 83,100
2026/04/24 1,982 2,008 1,955 1,990 85,700
2026/04/23 1,975 2,000 1,961 1,992 95,800
2026/04/22 2,024 2,053 1,993 1,993 104,500
2026/04/21 2,151 2,152 2,045 2,045 204,000
2026/04/20 2,160 2,180 2,122 2,142 113,800
2026/04/17 2,178 2,189 2,142 2,169 124,700
2026/04/16 2,212 2,219 2,167 2,180 97,700
2026/04/15 2,178 2,224 2,178 2,182 100,200
2026/04/14 2,173 2,202 2,141 2,167 126,100
2026/04/13 2,157 2,172 2,123 2,164 219,100
2026/04/10 2,186 2,218 2,163 2,163 109,500
2026/04/09 2,212 2,226 2,179 2,185 123,900
2026/04/08 2,247 2,250 2,197 2,213 145,000
2026/04/07 2,141 2,183 2,141 2,156 140,600
2026/04/06 2,145 2,150 2,104 2,138 97,600
2026/04/03 2,100 2,132 2,091 2,117 96,900
2026/03/27 1,990 2,050 1,986 2,020 228,200
2026/03/26 2,030 2,053 1,971 2,003 354,700
2026/03/25 2,113 2,214 2,019 2,053 627,700
2026/03/24 2,049 2,072 2,027 2,063 57,200
2026/03/23 1,960 1,988 1,937 1,970 80,400
2026/03/19 2,056 2,068 2,037 2,037 65,600
2026/03/18 2,070 2,114 2,070 2,106 78,000
2026/03/17 2,043 2,093 2,036 2,051 59,200
2026/03/16 2,020 2,064 2,007 2,040 82,200
2026/03/13 1,990 2,040 1,990 2,038 169,500
2026/03/12 2,090 2,090 2,001 2,020 131,600
2026/03/11 2,160 2,194 2,119 2,119 99,000
2026/03/10 2,081 2,129 2,052 2,104 150,500
2026/03/09 1,980 2,041 1,949 2,031 187,200
2026/03/06 2,150 2,178 2,124 2,169 125,600
2026/03/05 2,172 2,230 2,158 2,215 119,300
2026/03/04 2,194 2,211 2,016 2,042 219,300
2026/03/03 2,321 2,340 2,243 2,244 159,600
2026/03/02 2,354 2,358 2,270 2,316 162,100
2026/02/27 2,379 2,454 2,367 2,454 197,000
2026/02/26 2,342 2,390 2,336 2,379 128,900
2026/02/25 2,338 2,343 2,275 2,307 136,600
2026/02/24 2,407 2,407 2,318 2,330 174,100
2026/02/20 2,393 2,400 2,377 2,386 91,200
2026/02/19 2,400 2,444 2,370 2,425 146,600
2026/02/18 2,367 2,399 2,319 2,383 106,400
2026/02/17 2,371 2,388 2,297 2,324 158,900
2026/02/16 2,392 2,399 2,312 2,375 250,800
2026/02/13 2,375 2,401 2,340 2,373 143,400
2026/02/12 2,321 2,437 2,311 2,411 230,500
2026/02/10 2,260 2,360 2,255 2,336 258,600
2026/02/09 2,300 2,300 2,213 2,229 159,700
2026/02/06 2,142 2,200 2,120 2,200 114,300
2026/02/05 2,122 2,190 2,118 2,177 188,700
2026/02/04 2,059 2,110 2,043 2,097 205,100
2026/02/03 1,990 2,038 1,973 2,038 170,700
2026/02/02 2,009 2,033 1,925 1,929 159,300
2026/01/30 1,959 1,988 1,937 1,982 127,400
2026/01/29 1,905 1,957 1,873 1,946 107,000
2026/01/28 1,897 1,925 1,885 1,911 102,000
2026/01/27 1,874 1,917 1,869 1,911 91,000
2026/01/26 1,899 1,926 1,883 1,897 122,500
2026/01/23 1,919 1,979 1,904 1,939 157,100
2026/01/22 1,841 1,914 1,839 1,905 149,000
2026/01/21 1,814 1,847 1,782 1,819 113,900
2026/01/20 1,891 1,896 1,850 1,850 132,300
2026/01/19 1,904 1,904 1,870 1,900 74,700
2026/01/16 1,864 1,900 1,862 1,895 123,500
2026/01/15 1,850 1,888 1,850 1,860 123,500
2026/01/14 1,842 1,866 1,822 1,858 116,800
2026/01/13 1,840 1,862 1,821 1,830 189,400
2026/01/09 1,800 1,816 1,792 1,796 109,900
2026/01/08 1,809 1,817 1,773 1,782 102,900
2026/01/07 1,808 1,842 1,805 1,816 126,300
2026/01/06 1,750 1,843 1,750 1,825 166,000
2026/01/05 1,696 1,735 1,695 1,734 143,300
2025/12/30 1,709 1,714 1,689 1,690 89,300
2025/12/29 1,695 1,707 1,685 1,702 117,800
2025/12/26 1,703 1,709 1,684 1,695 97,900
2025/12/25 1,690 1,708 1,680 1,707 55,600
2025/12/24 1,717 1,733 1,679 1,690 124,100
2025/12/23 1,730 1,752 1,720 1,725 113,600
2025/12/22 1,737 1,737 1,710 1,730 126,900
2025/12/19 1,731 1,764 1,700 1,715 274,300
2025/12/18 1,700 1,722 1,680 1,720 142,400
2025/12/17 1,707 1,724 1,683 1,710 68,800
2025/12/16 1,703 1,724 1,693 1,707 156,300
2025/12/15 1,670 1,701 1,664 1,701 101,700
2025/12/12 1,644 1,677 1,641 1,670 155,700
2025/12/11 1,658 1,665 1,623 1,624 132,000
2025/12/10 1,651 1,658 1,628 1,645 86,500
2025/12/09 1,630 1,661 1,625 1,639 100,900
2025/12/08 1,634 1,640 1,608 1,622 88,200
2025/12/05 1,638 1,654 1,622 1,623 76,200
2025/12/04 1,641 1,649 1,627 1,640 89,200
2025/12/03 1,659 1,674 1,623 1,645 151,000
2025/12/02 1,682 1,720 1,650 1,650 165,600
2025/12/01 1,654 1,696 1,647 1,662 134,200
2025/11/28 1,609 1,654 1,609 1,645 113,800
2025/11/27 1,582 1,651 1,575 1,609 105,700
2025/11/26 1,564 1,578 1,545 1,575 153,700
2025/11/25 1,546 1,563 1,520 1,520 63,500
2025/11/21 1,498 1,546 1,493 1,545 109,100
2025/11/20 1,502 1,513 1,489 1,499 70,000
2025/11/19 1,470 1,498 1,443 1,485 202,600
2025/11/18 1,495 1,512 1,450 1,450 109,200
2025/11/17 1,524 1,535 1,508 1,514 63,700
2025/11/14 1,507 1,538 1,507 1,524 80,400
2025/11/13 1,559 1,564 1,506 1,520 219,200
2025/11/12 1,520 1,559 1,515 1,554 181,200
2025/11/11 1,597 1,601 1,504 1,560 438,100
2025/11/10 1,560 1,585 1,548 1,571 111,800
2025/11/07 1,534 1,545 1,506 1,536 166,900
2025/11/06 1,553 1,591 1,551 1,563 101,400
2025/11/05 1,565 1,579 1,516 1,553 140,400
2025/11/04 1,598 1,599 1,569 1,579 127,200
2025/10/31 1,624 1,638 1,589 1,609 152,700
2025/10/30 1,636 1,643 1,615 1,631 666,800
2025/10/29 1,643 1,645 1,603 1,617 125,600
2025/10/28 1,696 1,698 1,627 1,637 188,200
2025/10/27 1,678 1,706 1,669 1,704 118,700
2025/10/24 1,676 1,684 1,644 1,654 102,000
2025/10/23 1,670 1,680 1,661 1,679 132,000
2025/10/22 1,657 1,680 1,644 1,669 106,900
2025/10/21 1,643 1,658 1,628 1,657 154,300
2025/10/20 1,604 1,643 1,591 1,643 151,900
2025/10/17 1,562 1,580 1,545 1,568 144,700
2025/10/16 1,578 1,602 1,573 1,601 83,200
2025/10/15 1,549 1,577 1,539 1,571 117,200
2025/10/14 1,563 1,581 1,526 1,530 211,000
2025/10/10 1,639 1,639 1,589 1,610 207,700
2025/10/09 1,637 1,655 1,634 1,647 139,300
2025/10/08 1,605 1,655 1,605 1,644 175,500
2025/10/07 1,597 1,603 1,576 1,591 193,300
2025/10/06 1,590 1,601 1,545 1,599 301,000
2025/10/03 1,575 1,606 1,552 1,590 172,100
2025/10/02 1,575 1,593 1,547 1,554 248,400
2025/10/01 1,603 1,606 1,563 1,592 393,700
2025/09/30 1,672 1,683 1,602 1,618 629,200
2025/09/29 1,773 1,775 1,682 1,693 622,300
2025/09/26 1,710 1,801 1,710 1,762 1,392,300
2025/09/25 1,596 1,630 1,591 1,630 161,100
2025/09/24 1,595 1,605 1,578 1,596 102,800
2025/09/22 1,593 1,611 1,583 1,595 158,600
2025/09/19 1,585 1,604 1,562 1,592 250,000
2025/09/18 1,579 1,589 1,556 1,575 100,100
2025/09/17 1,595 1,595 1,557 1,569 97,700
2025/09/16 1,628 1,632 1,604 1,606 83,900
2025/09/12 1,599 1,635 1,590 1,628 257,100
2025/09/11 1,574 1,588 1,564 1,588 102,200
2025/09/10 1,554 1,589 1,542 1,583 134,600
2025/09/09 1,560 1,574 1,532 1,542 95,700
2025/09/08 1,583 1,586 1,548 1,557 125,700
2025/09/05 1,533 1,570 1,533 1,560 242,200
2025/09/04 1,520 1,534 1,511 1,534 126,400
2025/09/03 1,558 1,558 1,500 1,515 368,700
2025/09/02 1,505 1,574 1,505 1,567 278,500
2025/09/01 1,501 1,525 1,498 1,507 90,000
2025/08/29 1,519 1,526 1,498 1,515 181,900
2025/08/28 1,522 1,535 1,517 1,533 99,000
2025/08/27 1,534 1,558 1,524 1,529 113,100
2025/08/26 1,560 1,565 1,530 1,543 125,800
2025/08/25 1,565 1,570 1,531 1,560 178,200
2025/08/22 1,538 1,563 1,536 1,549 161,600
2025/08/21 1,539 1,543 1,524 1,531 132,600
2025/08/20 1,545 1,555 1,521 1,539 135,600
2025/08/19 1,600 1,606 1,542 1,549 203,500
2025/08/18 1,532 1,582 1,525 1,582 183,100
2025/08/15 1,550 1,575 1,542 1,564 283,300
2025/08/14 1,498 1,530 1,485 1,530 176,800
2025/08/13 1,498 1,519 1,490 1,507 168,600
2025/08/12 1,490 1,503 1,474 1,488 231,100
2025/08/08 1,476 1,510 1,469 1,477 234,500
2025/08/07 1,480 1,502 1,464 1,476 226,700
2025/08/06 1,511 1,515 1,469 1,476 390,400
2025/08/05 1,502 1,521 1,496 1,504 212,800
2025/08/04 1,485 1,501 1,474 1,497 144,100
2025/08/01 1,500 1,522 1,491 1,515 204,800
2025/07/31 1,473 1,507 1,471 1,500 198,700
2025/07/30 1,471 1,484 1,467 1,473 141,700
2025/07/29 1,478 1,498 1,471 1,471 164,100
2025/07/28 1,540 1,540 1,480 1,481 444,600
2025/07/25 1,524 1,548 1,510 1,545 208,000
2025/07/24 1,529 1,559 1,509 1,521 278,400
2025/07/23 1,513 1,549 1,499 1,518 315,100
2025/07/22 1,500 1,508 1,489 1,497 174,600
2025/07/18 1,508 1,516 1,494 1,498 246,300
2025/07/17 1,513 1,536 1,508 1,508 165,900
2025/07/16 1,529 1,541 1,511 1,515 167,700
2025/07/15 1,517 1,547 1,509 1,532 274,400
2025/07/14 1,500 1,516 1,496 1,498 176,800
2025/07/11 1,510 1,551 1,497 1,503 411,300
2025/07/10 1,510 1,532 1,493 1,511 338,600

このページの先頭へ