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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/07/09 | 1,496 | 1,519 | 1,473 | 1,511 | 349,500 |
| 2025/07/08 | 1,505 | 1,512 | 1,479 | 1,493 | 314,600 |
| 2025/07/07 | 1,535 | 1,546 | 1,480 | 1,497 | 565,000 |
| 2025/07/04 | 1,500 | 1,561 | 1,494 | 1,557 | 847,400 |
| 2025/07/03 | 1,426 | 1,542 | 1,425 | 1,509 | 1,647,800 |
| 2025/07/02 | 1,463 | 1,487 | 1,398 | 1,418 | 1,986,600 |
| 2025/07/01 | 1,182 | 1,493 | 1,170 | 1,493 | 3,647,400 |
| 2025/06/30 | 1,210 | 1,214 | 1,193 | 1,193 | 118,000 |
| 2025/06/27 | 1,200 | 1,225 | 1,196 | 1,199 | 211,100 |
| 2025/06/26 | 1,205 | 1,218 | 1,195 | 1,200 | 159,500 |
| 2025/06/25 | 1,214 | 1,227 | 1,189 | 1,205 | 269,900 |
| 2025/06/24 | 1,219 | 1,223 | 1,203 | 1,215 | 150,500 |
| 2025/06/23 | 1,196 | 1,217 | 1,184 | 1,201 | 225,100 |
| 2025/06/20 | 1,204 | 1,219 | 1,194 | 1,201 | 400,000 |
| 2025/06/19 | 1,200 | 1,216 | 1,189 | 1,206 | 154,700 |
| 2025/06/18 | 1,172 | 1,199 | 1,172 | 1,194 | 189,100 |
| 2025/06/17 | 1,170 | 1,194 | 1,170 | 1,182 | 182,100 |
| 2025/06/16 | 1,156 | 1,170 | 1,150 | 1,158 | 187,800 |
| 2025/06/13 | 1,159 | 1,159 | 1,126 | 1,149 | 222,600 |
| 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 |