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
2020/12/30 251 252 246 248 143,400
2020/12/29 247 251 245 251 153,700
2020/12/28 249 249 241 245 196,200
2020/12/25 245 250 245 249 133,700
2020/12/24 242 248 242 247 137,900
2020/12/23 244 244 237 241 132,200
2020/12/22 252 253 241 245 295,400
2020/12/21 256 260 253 254 146,900
2020/12/18 258 259 255 256 121,900
2020/12/17 264 264 257 258 152,800
2020/12/16 264 268 260 263 177,800
2020/12/15 260 265 259 264 258,500
2020/12/14 259 265 258 261 305,500
2020/12/11 256 261 256 259 123,100
2020/12/10 259 263 255 256 131,700
2020/12/09 260 262 258 259 70,400
2020/12/08 260 264 258 260 73,600
2020/12/07 272 272 257 259 196,200
2020/12/04 264 270 264 268 155,100
2020/12/03 268 271 265 268 182,400
2020/12/02 271 273 264 266 206,400
2020/12/01 260 270 260 269 231,100
2020/11/30 274 274 261 263 236,700
2020/11/27 275 276 269 274 236,100
2020/11/26 274 278 272 274 190,800
2020/11/25 282 284 272 274 341,400
2020/11/24 284 284 278 279 286,100
2020/11/20 271 278 271 276 166,300
2020/11/19 272 276 268 269 136,300
2020/11/18 269 278 266 272 222,500
2020/11/17 264 272 258 272 460,300
2020/11/16 257 263 256 260 287,700
2020/11/13 262 262 250 254 233,500
2020/11/12 265 267 257 259 230,300
2020/11/11 263 272 261 265 449,600
2020/11/10 258 264 246 256 533,700
2020/11/09 252 252 244 247 202,700
2020/11/06 244 252 243 250 223,000
2020/11/05 241 243 238 242 143,600
2020/11/04 245 248 243 243 192,300
2020/11/02 229 239 229 239 182,900
2020/10/30 235 236 227 227 196,200
2020/10/29 233 239 233 236 121,300
2020/10/28 241 242 230 235 203,700
2020/10/27 246 246 235 243 226,900
2020/10/26 252 253 247 247 139,300
2020/10/23 255 259 253 254 231,000
2020/10/22 260 261 249 249 216,600
2020/10/21 261 264 259 262 181,200
2020/10/20 266 268 259 260 213,000
2020/10/19 261 271 261 270 236,600
2020/10/16 265 269 261 261 164,700
2020/10/15 272 273 262 266 254,900
2020/10/14 268 284 264 271 292,100
2020/10/13 268 283 268 268 476,000
2020/10/12 259 272 256 268 378,900
2020/10/09 260 264 257 260 286,900
2020/10/08 256 260 254 259 309,000
2020/10/07 252 255 250 253 165,800
2020/10/06 255 257 250 255 180,800
2020/10/05 245 254 244 251 257,500
2020/10/02 250 254 246 246 236,700
2020/09/30 258 258 249 249 282,100
2020/09/29 257 264 253 258 301,800
2020/09/28 253 259 250 259 287,700
2020/09/25 254 255 249 251 334,800
2020/09/24 259 259 252 254 304,100
2020/09/23 258 267 254 262 477,100
2020/09/18 250 261 247 261 425,900
2020/09/17 253 254 245 246 296,700
2020/09/16 257 258 250 253 218,400
2020/09/15 263 263 253 255 315,200
2020/09/14 259 267 259 263 221,100
2020/09/11 253 260 250 260 233,200
2020/09/10 254 258 251 252 194,300
2020/09/09 270 271 254 254 498,300
2020/09/08 261 273 255 273 601,900
2020/09/07 285 287 268 272 1,040,100
2020/09/04 238 305 238 283 4,807,200
2020/09/03 228 251 226 241 513,300
2020/09/02 227 228 224 225 91,200
2020/09/01 223 229 222 225 108,500
2020/08/31 225 228 221 221 108,000
2020/08/28 225 229 222 225 122,600
2020/08/27 227 227 222 224 56,700
2020/08/26 229 229 225 226 78,000
2020/08/25 225 232 225 229 93,300
2020/08/24 232 232 221 223 150,100
2020/08/21 229 231 228 228 74,600
2020/08/20 228 229 226 229 52,200
2020/08/19 232 232 227 228 43,700
2020/08/18 234 234 229 232 54,700
2020/08/17 238 238 234 234 35,700
2020/08/14 243 243 237 237 41,100
2020/08/13 241 242 235 242 104,800
2020/08/12 235 243 235 237 177,700
2020/08/11 221 238 221 238 178,600
2020/08/07 222 224 219 221 43,300
2020/08/06 223 223 219 222 42,100
2020/08/05 225 227 221 225 49,600
2020/08/04 220 228 220 228 75,500
2020/08/03 215 216 213 216 61,500
2020/07/31 225 225 210 211 143,200
2020/07/30 230 230 225 227 39,700
2020/07/29 233 234 230 230 42,300
2020/07/28 240 240 234 235 54,200
2020/07/27 237 241 232 241 54,800
2020/07/22 242 242 237 238 54,500
2020/07/21 234 241 231 241 113,200
2020/07/20 230 234 229 234 43,400
2020/07/17 235 235 229 231 50,800
2020/07/16 236 236 230 232 108,900
2020/07/15 230 235 227 233 129,800
2020/07/14 221 227 220 226 65,600
2020/07/13 221 225 219 223 106,500
2020/07/10 220 220 215 215 120,700
2020/07/09 223 226 221 221 80,900
2020/07/08 227 229 224 225 51,900
2020/07/07 229 229 224 227 51,200
2020/07/06 221 230 221 229 74,000
2020/07/03 225 227 221 224 87,800
2020/07/02 229 232 224 224 174,800
2020/07/01 233 235 229 229 87,100
2020/06/30 244 244 234 234 75,700
2020/06/29 238 241 234 240 90,100
2020/06/26 237 240 236 239 62,200
2020/06/25 240 240 230 234 118,500
2020/06/24 247 248 242 242 43,000
2020/06/23 244 248 239 248 116,300
2020/06/22 239 244 237 243 70,300
2020/06/19 247 247 241 241 137,800
2020/06/18 250 250 244 246 80,100
2020/06/17 256 257 252 252 69,700
2020/06/16 246 257 246 256 113,000
2020/06/15 249 253 239 240 88,700
2020/06/12 253 253 244 249 140,900
2020/06/11 267 268 259 261 111,400
2020/06/10 272 272 264 269 77,200
2020/06/09 280 280 266 270 136,400
2020/06/08 272 278 271 277 172,600
2020/06/05 265 270 261 268 186,600
2020/06/04 265 265 257 263 111,100
2020/06/03 255 259 253 258 115,700
2020/06/02 253 254 250 254 194,400
2020/06/01 251 251 245 250 138,300
2020/05/29 253 256 249 251 127,700
2020/05/28 249 260 249 255 213,300
2020/05/27 238 246 236 245 187,400
2020/05/26 231 236 229 236 156,600
2020/05/25 228 228 225 228 71,900
2020/05/22 232 234 225 227 120,500
2020/05/21 228 232 228 229 82,200
2020/05/20 226 228 224 228 95,500
2020/05/19 228 228 224 228 118,000
2020/05/18 230 230 221 223 104,200
2020/05/15 227 233 223 226 256,900
2020/05/14 237 238 228 228 142,500
2020/05/13 234 239 233 238 87,300
2020/05/12 239 239 230 238 67,400
2020/05/11 234 239 233 238 95,100
2020/05/08 226 233 226 233 82,700
2020/05/07 227 228 221 224 100,800
2020/05/01 235 237 227 231 96,900
2020/04/30 240 241 235 236 142,700
2020/04/28 234 236 229 236 112,400
2020/04/27 234 237 230 236 125,200
2020/04/24 234 234 230 233 69,200
2020/04/23 234 235 230 235 58,500
2020/04/22 235 237 230 234 97,400
2020/04/21 235 238 230 237 119,800
2020/04/20 232 240 231 235 78,900
2020/04/17 239 241 231 233 126,200
2020/04/16 232 239 230 239 93,800
2020/04/15 247 247 233 235 112,600
2020/04/14 243 249 237 247 111,600
2020/04/13 247 250 239 240 155,500
2020/04/10 239 248 234 247 84,300
2020/04/09 246 246 234 238 91,300
2020/04/08 237 245 235 244 114,500
2020/04/07 236 242 225 235 143,000
2020/04/06 219 231 215 230 233,000
2020/04/03 223 232 216 218 81,100
2020/04/02 235 239 218 224 237,800
2020/04/01 249 255 238 241 165,300
2020/03/31 259 265 248 253 322,000
2020/03/30 233 263 222 263 400,100
2020/03/27 231 249 219 244 474,800
2020/03/26 220 228 212 226 261,100
2020/03/25 225 226 214 223 333,100
2020/03/24 218 218 207 217 358,900
2020/03/23 202 211 195 210 381,600
2020/03/19 207 210 194 202 256,400
2020/03/18 216 219 201 202 273,100
2020/03/17 196 214 191 213 238,000
2020/03/16 206 212 200 204 277,900
2020/03/13 191 203 187 197 574,300
2020/03/12 225 226 211 212 432,200
2020/03/11 240 240 227 228 298,700
2020/03/10 233 235 220 233 264,600
2020/03/09 240 241 227 233 260,800
2020/03/06 265 265 250 253 251,000
2020/03/05 277 277 267 267 139,800
2020/03/04 266 273 264 269 184,800
2020/03/03 293 293 274 274 214,600
2020/03/02 284 288 271 285 222,300
2020/02/28 290 295 272 283 357,000
2020/02/27 316 317 301 306 214,900
2020/02/26 310 318 308 318 145,900
2020/02/25 320 323 315 316 214,200
2020/02/21 332 337 332 335 66,900
2020/02/20 337 339 331 332 69,100
2020/02/19 335 337 332 334 69,000
2020/02/18 343 343 332 335 139,800
2020/02/17 347 347 342 344 52,300
2020/02/14 346 350 343 348 84,400
2020/02/13 357 357 347 349 97,100
2020/02/12 359 361 353 357 60,900
2020/02/10 359 361 355 359 52,400
2020/02/07 365 365 358 359 59,700
2020/02/06 360 371 360 366 133,100
2020/02/05 358 360 353 355 110,000
2020/02/04 349 355 347 355 84,900
2020/02/03 344 353 342 349 96,900
2020/01/31 351 357 351 353 53,800
2020/01/30 353 355 345 349 123,200
2020/01/29 358 362 354 357 76,300
2020/01/28 351 358 343 355 140,500
2020/01/27 357 358 353 353 117,900
2020/01/24 376 376 365 365 76,200
2020/01/23 376 377 371 373 101,800
2020/01/22 372 378 371 376 83,500
2020/01/21 367 374 367 370 113,100
2020/01/20 367 369 365 367 44,000
2020/01/17 363 369 361 366 125,100
2020/01/16 371 371 361 363 128,000
2020/01/15 372 373 369 370 142,400
2020/01/14 378 379 370 375 87,300
2020/01/10 381 384 374 376 80,400
2020/01/09 381 384 378 381 111,700
2020/01/08 379 379 367 373 207,700
2020/01/07 383 387 378 385 200,500
2020/01/06 385 390 375 383 234,500

このページの先頭へ