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
2021/12/30 263 267 259 265 256,200
2021/12/29 252 263 252 263 243,200
2021/12/28 250 254 249 253 189,900
2021/12/27 249 250 247 250 199,200
2021/12/24 251 251 249 249 150,300
2021/12/23 251 251 248 249 155,600
2021/12/22 252 252 249 249 158,600
2021/12/21 255 255 249 251 148,800
2021/12/20 256 256 250 251 163,500
2021/12/17 256 261 256 259 189,100
2021/12/16 257 259 254 258 121,200
2021/12/15 251 255 251 253 105,500
2021/12/14 250 252 249 250 84,300
2021/12/13 254 254 250 250 94,500
2021/12/10 253 255 252 254 170,900
2021/12/09 257 258 254 254 94,300
2021/12/08 261 261 256 257 106,100
2021/12/07 255 259 254 259 137,200
2021/12/06 254 258 251 251 231,500
2021/12/03 247 251 246 250 169,500
2021/12/02 244 248 244 245 125,700
2021/12/01 243 247 243 245 135,300
2021/11/30 248 252 244 245 217,900
2021/11/29 248 250 244 246 260,600
2021/11/26 255 255 250 251 199,600
2021/11/25 259 259 255 255 82,300
2021/11/24 262 263 258 259 83,300
2021/11/22 257 262 256 261 137,300
2021/11/19 262 262 257 259 136,400
2021/11/18 261 265 258 261 195,100
2021/11/17 266 268 260 262 98,900
2021/11/16 263 265 261 264 90,700
2021/11/15 264 264 260 261 114,000
2021/11/12 262 264 259 260 140,500
2021/11/11 262 267 262 262 208,500
2021/11/10 261 265 261 265 215,400
2021/11/09 266 267 261 261 185,800
2021/11/08 267 268 264 265 108,500
2021/11/05 271 272 266 266 229,700
2021/11/04 271 274 270 274 129,100
2021/11/02 275 275 270 270 89,800
2021/11/01 273 275 270 275 116,200
2021/10/29 272 272 268 270 121,500
2021/10/28 270 272 266 270 448,400
2021/10/27 269 270 266 269 111,500
2021/10/26 268 270 266 270 77,100
2021/10/25 270 272 268 268 92,000
2021/10/22 270 270 266 270 107,600
2021/10/21 273 274 270 271 104,800
2021/10/20 271 276 271 273 144,700
2021/10/19 272 272 269 271 128,700
2021/10/18 274 274 270 272 94,600
2021/10/15 272 275 269 275 107,700
2021/10/14 272 272 262 270 208,000
2021/10/13 279 279 271 271 178,600
2021/10/12 282 284 279 279 183,100
2021/10/11 284 287 283 285 102,400
2021/10/08 284 284 281 283 140,600
2021/10/07 283 285 279 284 152,500
2021/10/06 282 286 280 283 194,000
2021/10/05 278 285 278 280 190,400
2021/10/04 283 284 278 281 114,000
2021/10/01 280 280 273 279 235,600
2021/09/30 286 288 281 281 135,200
2021/09/29 276 287 275 287 274,500
2021/09/28 288 288 279 282 417,200
2021/09/27 287 293 282 285 329,200
2021/09/24 286 290 284 287 269,900
2021/09/22 279 280 275 280 203,900
2021/09/21 280 284 277 280 329,000
2021/09/17 287 290 284 290 283,400
2021/09/16 293 293 278 286 346,500
2021/09/15 294 294 290 294 194,100
2021/09/14 301 303 294 299 165,300
2021/09/13 293 302 291 299 278,600
2021/09/10 289 294 289 293 349,300
2021/09/09 289 291 287 289 217,900
2021/09/08 289 294 287 291 232,100
2021/09/07 292 292 282 288 188,500
2021/09/06 295 296 287 290 175,800
2021/09/03 293 297 290 292 207,000
2021/09/02 296 297 286 290 170,200
2021/09/01 291 299 290 299 356,700
2021/08/31 286 291 280 290 220,400
2021/08/30 277 287 277 287 323,100
2021/08/27 272 276 271 276 135,700
2021/08/26 266 274 265 272 205,300
2021/08/25 266 267 265 266 107,500
2021/08/24 263 268 263 265 97,500
2021/08/23 263 267 263 263 104,000
2021/08/20 258 262 258 261 132,800
2021/08/19 262 262 258 258 148,700
2021/08/18 261 265 259 264 136,100
2021/08/17 264 265 259 261 71,500
2021/08/16 267 268 262 263 185,800
2021/08/13 269 272 269 271 122,300
2021/08/12 269 270 265 270 300,600
2021/08/11 264 268 264 268 303,500
2021/08/10 261 262 259 262 118,500
2021/08/06 257 259 255 258 67,300
2021/08/05 254 258 254 255 97,900
2021/08/04 257 259 256 256 94,600
2021/08/03 258 259 250 257 132,700
2021/08/02 258 262 256 261 292,300
2021/07/30 257 258 255 255 99,900
2021/07/29 259 259 254 259 123,100
2021/07/28 255 260 255 259 119,800
2021/07/27 257 258 256 258 70,400
2021/07/26 259 259 254 255 93,700
2021/07/21 254 260 253 255 215,000
2021/07/20 247 253 246 250 128,100
2021/07/19 253 253 249 249 197,700
2021/07/16 253 255 253 255 74,000
2021/07/15 257 257 253 253 130,500
2021/07/14 257 259 257 257 125,500
2021/07/13 256 258 254 258 147,100
2021/07/12 256 257 254 257 99,000
2021/07/09 251 254 249 251 256,400
2021/07/08 256 258 253 253 189,300
2021/07/07 258 260 256 256 182,700
2021/07/06 261 264 260 263 110,100
2021/07/05 260 263 258 260 90,300
2021/07/02 260 262 259 260 126,500
2021/07/01 261 261 258 258 140,100
2021/06/30 265 266 259 259 109,700
2021/06/29 265 266 263 263 95,900
2021/06/28 265 269 264 269 147,100
2021/06/25 261 263 260 261 93,500
2021/06/24 260 260 258 259 63,300
2021/06/23 260 262 259 260 108,600
2021/06/22 260 263 259 262 154,100
2021/06/21 261 261 254 256 347,400
2021/06/18 269 271 262 262 156,500
2021/06/17 269 276 269 271 274,600
2021/06/16 264 267 262 265 291,000
2021/06/15 264 265 260 263 202,900
2021/06/14 268 268 264 264 107,400
2021/06/11 267 268 261 266 353,600
2021/06/10 265 265 263 265 96,800
2021/06/09 265 268 265 265 92,300
2021/06/08 263 267 263 264 90,500
2021/06/07 268 269 262 262 146,600
2021/06/04 266 270 265 267 113,800
2021/06/03 261 265 261 265 159,200
2021/06/02 261 265 257 260 238,900
2021/06/01 264 265 258 262 224,200
2021/05/31 270 270 263 263 125,600
2021/05/28 269 271 266 271 176,500
2021/05/27 274 274 264 264 163,900
2021/05/26 272 274 271 273 104,600
2021/05/25 280 280 273 275 102,000
2021/05/24 280 283 278 278 101,400
2021/05/21 282 284 279 280 142,400
2021/05/20 279 283 279 282 144,600
2021/05/19 281 288 280 280 160,700
2021/05/18 277 287 277 286 207,300
2021/05/17 277 285 272 275 214,600
2021/05/14 266 274 266 271 114,100
2021/05/13 268 276 265 265 230,600
2021/05/12 272 275 267 270 173,400
2021/05/11 278 278 272 272 178,700
2021/05/10 277 279 275 279 128,400
2021/05/07 274 280 274 275 176,300
2021/05/06 267 276 267 272 243,100
2021/04/30 264 270 263 263 164,300
2021/04/28 265 268 262 262 93,500
2021/04/27 265 268 264 264 89,000
2021/04/26 268 269 263 266 122,400
2021/04/23 267 271 265 266 80,500
2021/04/22 268 270 265 269 151,000
2021/04/21 265 265 260 264 207,400
2021/04/20 278 278 270 270 205,700
2021/04/19 279 280 275 276 104,500
2021/04/16 281 281 276 279 130,200
2021/04/15 282 287 281 281 176,700
2021/04/14 279 282 275 280 192,400
2021/04/13 280 284 279 281 144,800
2021/04/12 283 285 278 282 130,400
2021/04/09 281 285 279 281 133,900
2021/04/08 287 287 276 279 382,400
2021/04/07 291 293 287 290 321,600
2021/04/06 302 302 291 293 381,100
2021/04/05 302 307 297 303 292,600
2021/04/02 299 304 294 301 350,200
2021/04/01 297 301 288 292 451,100
2021/03/31 309 309 296 297 325,400
2021/03/30 308 311 296 309 369,600
2021/03/29 318 318 302 307 439,000
2021/03/26 315 319 309 313 426,700
2021/03/25 307 322 307 315 339,800
2021/03/24 315 316 301 308 740,100
2021/03/23 350 353 320 323 1,156,800
2021/03/22 335 350 324 346 1,550,000
2021/03/19 299 329 297 325 1,499,900
2021/03/18 288 296 282 295 339,400
2021/03/17 283 286 282 285 170,500
2021/03/16 285 285 277 282 175,700
2021/03/15 278 286 278 285 213,700
2021/03/12 275 277 269 277 233,300
2021/03/11 271 277 269 275 127,200
2021/03/10 276 276 266 270 207,500
2021/03/09 271 280 269 276 499,800
2021/03/08 260 268 258 267 333,300
2021/03/05 257 259 251 257 182,100
2021/03/04 255 260 254 258 221,100
2021/03/03 257 258 252 257 206,500
2021/03/02 257 263 254 258 221,800
2021/03/01 259 259 252 258 279,200
2021/02/26 263 268 259 259 249,700
2021/02/25 271 274 267 267 228,700
2021/02/24 275 275 265 268 252,600
2021/02/22 258 273 257 272 351,800
2021/02/19 259 259 252 256 200,000
2021/02/18 267 267 256 260 177,600
2021/02/17 261 268 261 266 188,800
2021/02/16 255 265 253 260 375,200
2021/02/15 253 255 250 252 133,000
2021/02/12 251 253 248 250 102,600
2021/02/10 254 254 250 251 78,200
2021/02/09 258 260 251 254 190,000
2021/02/08 255 260 254 258 245,700
2021/02/05 253 254 250 251 108,300
2021/02/04 244 253 244 253 193,400
2021/02/03 241 245 240 243 158,600
2021/02/02 237 240 237 239 75,000
2021/02/01 237 239 237 237 115,500
2021/01/29 240 240 236 237 169,800
2021/01/28 237 243 237 241 309,700
2021/01/27 238 241 237 240 130,900
2021/01/26 241 242 237 238 110,600
2021/01/25 242 243 240 240 111,800
2021/01/22 241 245 240 245 124,600
2021/01/21 242 245 240 242 118,700
2021/01/20 241 243 238 242 150,000
2021/01/19 243 243 239 240 158,400
2021/01/18 242 243 239 242 131,700
2021/01/15 248 248 242 242 203,800
2021/01/14 252 253 246 248 216,900
2021/01/13 250 254 250 253 124,700
2021/01/12 254 255 250 252 148,000
2021/01/08 255 256 251 256 151,300
2021/01/07 252 259 251 255 214,600
2021/01/06 243 249 242 248 140,400
2021/01/05 243 244 239 241 80,000
2021/01/04 249 249 239 243 134,800

このページの先頭へ