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
2010/12/30 490 495 485 487 22,100
2010/12/29 490 493 488 493 22,400
2010/12/28 493 496 489 489 21,500
2010/12/27 498 498 487 495 33,300
2010/12/24 516 516 491 498 70,900
2010/12/22 514 516 510 516 78,600
2010/12/21 507 515 507 510 67,100
2010/12/20 506 508 503 506 70,200
2010/12/17 494 515 494 504 136,200
2010/12/16 503 503 496 498 92,800
2010/12/15 493 503 492 503 105,000
2010/12/14 486 493 486 492 80,400
2010/12/13 463 484 463 482 126,600
2010/12/10 459 465 453 463 182,100
2010/12/09 450 459 445 459 101,600
2010/12/08 446 450 442 450 51,100
2010/12/07 449 451 445 451 59,400
2010/12/06 449 450 445 449 27,500
2010/12/03 446 450 445 446 25,600
2010/12/02 451 452 442 445 43,800
2010/12/01 432 448 430 446 63,900
2010/11/30 456 459 429 429 105,500
2010/11/29 447 463 446 459 44,000
2010/11/26 455 458 447 450 21,600
2010/11/25 449 459 445 452 58,100
2010/11/24 448 456 443 449 55,400
2010/11/22 463 463 449 453 61,200
2010/11/19 463 465 453 455 58,800
2010/11/18 441 460 437 458 72,000
2010/11/17 435 446 435 442 30,900
2010/11/16 451 451 436 440 39,600
2010/11/15 447 453 439 446 51,900
2010/11/12 462 464 450 450 45,100
2010/11/11 460 467 448 464 51,300
2010/11/10 445 460 445 457 47,500
2010/11/09 436 446 436 444 18,400
2010/11/08 454 454 438 440 63,500
2010/11/05 445 459 442 454 55,300
2010/11/04 439 458 439 442 42,400
2010/11/02 432 439 430 434 33,700
2010/11/01 439 442 431 432 49,700
2010/10/29 428 447 425 447 67,700
2010/10/28 442 446 431 431 122,500
2010/10/27 445 451 441 446 50,900
2010/10/26 449 455 444 448 52,700
2010/10/25 461 462 450 452 55,900
2010/10/22 469 470 458 463 51,400
2010/10/21 457 470 451 464 72,700
2010/10/20 446 465 442 456 158,600
2010/10/19 479 489 478 478 31,200
2010/10/18 476 484 475 478 31,500
2010/10/15 481 487 473 479 50,800
2010/10/14 493 499 481 481 86,400
2010/10/13 496 497 487 493 45,200
2010/10/12 542 542 488 489 106,000
2010/10/08 544 545 524 525 69,900
2010/10/07 518 548 518 541 77,600
2010/10/06 510 513 487 511 53,900
2010/10/05 484 501 478 500 43,700
2010/10/04 494 494 486 488 48,900
2010/10/01 502 502 490 497 36,400
2010/09/30 516 532 495 496 39,500
2010/09/29 499 523 497 521 33,600
2010/09/28 503 509 500 502 43,700
2010/09/27 512 513 505 513 63,800
2010/09/24 535 535 510 512 61,400
2010/09/22 545 546 535 535 17,000
2010/09/21 544 547 535 535 29,200
2010/09/17 535 540 519 534 44,900
2010/09/16 539 540 525 530 25,200
2010/09/15 531 537 523 532 71,400
2010/09/14 509 530 509 527 60,000
2010/09/13 495 506 495 505 15,600
2010/09/10 502 516 493 495 111,200
2010/09/09 502 510 502 507 24,100
2010/09/08 508 512 502 503 24,700
2010/09/07 525 533 511 513 52,600
2010/09/06 519 534 514 530 29,600
2010/09/03 523 523 510 511 15,500
2010/09/02 525 525 510 518 31,800
2010/09/01 511 517 506 515 44,700
2010/08/31 515 519 508 509 24,700
2010/08/30 523 536 521 525 21,700
2010/08/27 509 518 506 518 32,500
2010/08/26 513 538 511 515 41,100
2010/08/25 522 528 504 516 49,100
2010/08/24 530 530 520 525 77,200
2010/08/23 546 547 524 530 66,900
2010/08/20 563 566 546 546 40,000
2010/08/19 569 573 559 563 21,300
2010/08/18 560 573 553 571 26,900
2010/08/17 555 557 543 552 30,400
2010/08/16 561 561 555 558 14,800
2010/08/13 555 564 552 562 26,700
2010/08/12 554 564 552 553 28,000
2010/08/11 581 581 564 564 39,400
2010/08/10 588 599 578 581 20,500
2010/08/09 575 592 575 591 15,900
2010/08/06 575 584 573 583 26,100
2010/08/05 574 580 571 575 28,100
2010/08/04 584 584 570 571 39,800
2010/08/03 597 597 578 583 35,100
2010/08/02 579 591 578 587 43,200
2010/07/30 594 600 576 580 95,800
2010/07/29 608 614 592 602 51,500
2010/07/28 599 610 598 608 27,200
2010/07/27 602 608 591 594 23,700
2010/07/26 603 609 597 605 34,600
2010/07/23 598 599 585 593 46,000
2010/07/22 586 594 585 593 39,900
2010/07/21 586 592 582 584 38,700
2010/07/20 570 585 570 578 29,100
2010/07/16 582 588 578 580 28,300
2010/07/15 590 595 582 582 33,400
2010/07/14 599 603 594 596 13,100
2010/07/13 601 604 593 593 36,100
2010/07/12 598 603 594 600 21,800
2010/07/09 604 608 593 594 40,800
2010/07/08 615 616 603 606 39,000
2010/07/07 592 606 592 603 45,100
2010/07/06 590 599 589 595 40,200
2010/07/05 601 605 597 599 49,000
2010/07/02 613 617 601 605 38,200
2010/07/01 633 635 581 607 93,100
2010/06/30 628 634 615 631 53,700
2010/06/29 641 653 611 631 52,300
2010/06/28 651 658 625 645 54,200
2010/06/25 644 659 635 647 46,000
2010/06/24 645 660 645 654 17,100
2010/06/23 656 660 638 652 40,400
2010/06/22 650 670 644 670 59,800
2010/06/21 646 654 646 649 42,900
2010/06/18 645 648 637 646 22,900
2010/06/17 641 647 635 646 18,300
2010/06/16 644 645 635 642 30,700
2010/06/15 632 644 632 634 15,400
2010/06/14 640 646 635 639 25,600
2010/06/11 641 645 636 638 96,100
2010/06/10 635 639 615 636 48,100
2010/06/09 610 637 610 635 54,200
2010/06/08 615 620 614 615 26,800
2010/06/07 628 630 615 618 30,800
2010/06/04 640 640 627 632 22,200
2010/06/03 637 646 632 633 69,900
2010/06/02 652 652 636 636 48,200
2010/06/01 650 659 641 654 37,100
2010/05/31 648 657 646 656 26,500
2010/05/28 658 658 641 648 52,300
2010/05/27 626 656 623 652 116,500
2010/05/26 639 647 624 636 105,000
2010/05/25 645 650 637 649 59,900
2010/05/24 640 658 636 651 94,000
2010/05/21 629 650 628 649 103,500
2010/05/20 622 653 619 649 86,900
2010/05/19 616 632 614 621 46,100
2010/05/18 625 627 610 623 51,800
2010/05/17 633 633 612 625 82,800
2010/05/14 647 650 634 634 102,400
2010/05/13 641 663 636 661 75,800
2010/05/12 623 647 622 647 60,800
2010/05/11 636 646 620 622 46,900
2010/05/10 601 634 601 623 102,000
2010/05/07 610 613 605 611 146,300
2010/05/06 655 659 610 623 212,200
2010/04/30 670 675 663 663 83,000
2010/04/28 681 681 661 666 114,900
2010/04/27 700 703 686 686 106,800
2010/04/26 706 706 689 690 90,700
2010/04/23 702 711 694 702 53,700
2010/04/22 730 731 700 705 58,300
2010/04/21 727 729 721 727 42,700
2010/04/20 731 731 712 720 36,100
2010/04/19 736 739 700 721 45,600
2010/04/16 744 744 734 739 18,400
2010/04/15 735 748 731 744 39,700
2010/04/14 737 737 727 733 29,400
2010/04/13 739 740 728 730 36,700
2010/04/12 737 744 723 735 34,000
2010/04/09 730 740 721 737 36,700
2010/04/08 730 732 721 728 29,900
2010/04/07 724 743 716 731 51,000
2010/04/06 717 720 713 718 29,300
2010/04/05 725 725 713 725 32,500
2010/04/02 730 735 715 722 25,600
2010/04/01 727 734 718 730 36,600
2010/03/31 731 740 712 732 39,700
2010/03/30 715 730 692 725 59,400
2010/03/29 698 708 697 700 16,200
2010/03/26 695 706 686 706 51,900
2010/03/25 693 697 679 685 58,200
2010/03/24 702 702 677 698 47,300
2010/03/23 689 697 662 692 65,600
2010/03/19 689 703 684 697 35,600
2010/03/18 686 688 678 684 14,900
2010/03/17 683 689 675 688 21,100
2010/03/16 683 690 676 677 35,100
2010/03/15 686 693 681 693 18,800
2010/03/12 685 695 680 693 71,200
2010/03/11 671 676 670 675 18,800
2010/03/10 673 673 658 668 59,700
2010/03/09 668 672 667 670 30,800
2010/03/08 670 674 668 669 25,900
2010/03/05 669 679 664 671 26,700
2010/03/04 673 673 664 664 20,700
2010/03/03 675 686 672 683 52,500
2010/03/02 666 681 658 679 71,900
2010/03/01 667 674 665 673 39,300
2010/02/26 662 672 662 667 41,100
2010/02/25 662 666 661 665 33,300
2010/02/24 663 669 655 662 45,400
2010/02/23 680 680 669 673 19,700
2010/02/22 662 689 661 678 53,100
2010/02/19 662 662 653 660 82,700
2010/02/18 658 665 654 660 22,600
2010/02/17 650 667 650 658 26,500
2010/02/16 645 652 641 646 35,200
2010/02/15 643 643 625 641 31,500
2010/02/12 639 645 633 645 31,300
2010/02/10 646 646 627 638 23,400
2010/02/09 632 649 623 636 40,200
2010/02/08 645 662 635 635 34,300
2010/02/05 661 661 646 646 28,500
2010/02/04 674 679 659 672 30,500
2010/02/03 652 672 652 669 34,900
2010/02/02 660 660 645 656 20,900
2010/02/01 652 652 634 651 41,300
2010/01/29 660 661 650 650 34,400
2010/01/28 658 664 645 663 37,500
2010/01/27 670 674 659 660 29,100
2010/01/26 690 692 657 667 42,600
2010/01/25 683 693 683 690 53,000
2010/01/22 703 703 683 686 43,900
2010/01/21 700 707 690 703 39,000
2010/01/20 705 713 695 700 43,700
2010/01/19 691 712 681 710 38,100
2010/01/18 705 707 693 694 27,500
2010/01/15 702 712 698 705 54,200
2010/01/14 695 707 695 706 24,500
2010/01/13 694 714 694 702 38,100
2010/01/12 691 704 691 702 28,300
2010/01/08 697 704 691 702 35,400
2010/01/07 697 705 679 698 38,500
2010/01/06 699 707 681 702 41,400
2010/01/05 704 704 689 696 39,600
2010/01/04 691 696 684 684 30,800

このページの先頭へ