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
2022/12/30 449 459 446 455 731,200
2022/12/29 440 451 435 447 637,700
2022/12/28 439 448 435 441 644,300
2022/12/27 433 445 429 443 633,100
2022/12/26 436 437 424 429 642,200
2022/12/23 443 445 433 439 960,200
2022/12/22 425 450 419 447 1,287,100
2022/12/21 440 457 419 420 2,247,000
2022/12/20 409 460 408 431 3,030,000
2022/12/19 397 415 397 407 667,500
2022/12/16 383 402 383 396 486,800
2022/12/15 380 392 380 387 173,800
2022/12/14 389 390 383 383 203,900
2022/12/13 398 401 389 389 285,000
2022/12/12 402 408 398 398 427,200
2022/12/09 400 404 391 404 663,900
2022/12/08 386 395 376 389 541,700
2022/12/07 371 392 369 387 513,200
2022/12/06 365 375 365 371 348,600
2022/12/05 362 376 356 373 746,200
2022/12/02 367 374 363 363 635,200
2022/12/01 383 383 368 372 561,900
2022/11/30 387 392 371 376 1,105,400
2022/11/29 394 403 389 394 809,400
2022/11/28 423 430 398 402 1,869,800
2022/11/25 395 412 387 407 1,482,400
2022/11/24 375 398 363 390 1,564,600
2022/11/22 346 370 345 368 703,600
2022/11/21 341 348 334 347 607,500
2022/11/18 323 335 319 333 724,000
2022/11/17 307 313 307 311 157,600
2022/11/16 313 313 306 307 183,900
2022/11/15 311 317 308 309 208,400
2022/11/14 314 318 311 312 308,200
2022/11/11 310 318 305 318 507,900
2022/11/10 292 307 290 303 454,000
2022/11/09 296 296 291 291 52,400
2022/11/08 292 296 289 292 174,300
2022/11/07 295 296 290 291 214,900
2022/11/04 292 295 290 291 144,400
2022/11/02 287 296 283 293 248,000
2022/11/01 288 289 283 284 114,100
2022/10/31 284 291 284 288 150,400
2022/10/28 286 290 278 281 619,000
2022/10/27 295 295 285 287 243,300
2022/10/26 295 297 294 297 148,800
2022/10/25 296 301 293 294 238,500
2022/10/24 294 297 290 294 301,000
2022/10/21 292 293 286 290 216,200
2022/10/20 292 295 290 293 150,900
2022/10/19 286 295 286 294 189,700
2022/10/18 286 290 286 287 217,200
2022/10/17 289 292 284 285 154,100
2022/10/14 288 293 286 290 191,300
2022/10/13 288 290 283 284 185,800
2022/10/12 295 295 288 290 203,000
2022/10/11 300 303 295 296 468,500
2022/10/07 304 308 302 305 245,100
2022/10/06 296 308 296 306 392,100
2022/10/05 301 305 290 296 495,600
2022/10/04 285 304 285 296 564,300
2022/10/03 280 283 278 283 196,600
2022/09/30 287 290 281 282 176,500
2022/09/29 285 290 282 290 199,500
2022/09/28 276 280 274 280 222,700
2022/09/27 278 280 275 278 121,000
2022/09/26 278 284 274 275 672,300
2022/09/22 287 287 278 282 399,400
2022/09/21 284 296 283 288 777,700
2022/09/20 276 284 276 284 338,200
2022/09/16 268 276 268 275 269,800
2022/09/15 265 269 263 267 123,800
2022/09/14 264 267 262 264 155,600
2022/09/13 265 267 265 266 73,000
2022/09/12 265 266 264 265 136,900
2022/09/09 263 266 262 264 400,800
2022/09/08 260 263 260 262 224,400
2022/09/07 260 261 255 256 404,600
2022/09/06 264 264 260 261 112,800
2022/09/05 264 265 261 261 189,800
2022/09/02 267 267 260 263 326,500
2022/09/01 264 268 263 265 340,400
2022/08/31 263 266 263 263 136,700
2022/08/30 263 266 263 265 193,600
2022/08/29 261 264 261 261 142,100
2022/08/26 264 265 263 264 135,700
2022/08/25 263 264 261 262 134,500
2022/08/24 260 266 260 262 134,700
2022/08/23 265 265 260 260 115,100
2022/08/22 264 266 263 265 99,100
2022/08/19 261 268 261 264 302,900
2022/08/18 261 265 258 261 210,000
2022/08/17 252 262 252 261 517,600
2022/08/16 253 253 251 251 101,000
2022/08/15 252 252 250 252 94,200
2022/08/12 250 253 249 253 205,400
2022/08/10 249 250 247 247 119,300
2022/08/09 250 250 246 246 284,200
2022/08/08 248 252 248 249 301,800
2022/08/05 251 253 250 250 102,800
2022/08/04 252 252 249 252 142,400
2022/08/03 253 253 250 250 149,000
2022/08/02 256 256 252 253 140,300
2022/08/01 256 258 255 258 195,100
2022/07/29 257 257 253 256 176,900
2022/07/28 260 260 255 258 207,400
2022/07/27 259 260 258 259 160,900
2022/07/26 258 261 257 258 283,300
2022/07/25 256 258 254 258 236,100
2022/07/22 255 258 253 258 297,300
2022/07/21 253 256 251 256 339,600
2022/07/20 256 256 251 253 321,800
2022/07/19 250 253 250 252 174,300
2022/07/15 252 252 248 250 167,200
2022/07/14 251 252 250 252 260,400
2022/07/13 254 254 252 254 59,600
2022/07/12 256 256 252 252 153,000
2022/07/11 254 258 254 256 185,600
2022/07/08 252 255 251 252 258,300
2022/07/07 252 253 248 253 166,800
2022/07/06 254 255 249 250 308,600
2022/07/05 257 257 253 256 205,300
2022/07/04 256 259 254 257 283,200
2022/07/01 258 259 253 256 209,200
2022/06/30 258 258 255 257 206,200
2022/06/29 260 261 257 257 227,700
2022/06/28 259 262 257 261 162,100
2022/06/27 261 261 256 259 132,600
2022/06/24 259 261 256 258 177,600
2022/06/23 261 263 259 261 198,000
2022/06/22 262 262 258 261 186,400
2022/06/21 258 262 258 261 167,400
2022/06/20 257 260 254 256 231,900
2022/06/17 256 259 256 257 258,200
2022/06/16 254 259 254 257 389,600
2022/06/15 258 260 257 257 149,100
2022/06/14 260 260 257 257 219,800
2022/06/13 259 262 258 261 199,900
2022/06/10 262 263 260 260 202,100
2022/06/09 263 265 262 265 242,000
2022/06/08 265 266 262 266 158,000
2022/06/07 263 269 263 265 166,800
2022/06/06 262 262 260 262 118,300
2022/06/03 264 264 260 263 173,300
2022/06/02 266 266 261 262 101,300
2022/06/01 261 267 261 267 167,300
2022/05/31 261 264 260 260 127,300
2022/05/30 262 264 260 261 139,800
2022/05/27 264 264 261 263 44,700
2022/05/26 259 262 259 260 106,100
2022/05/25 261 261 258 258 101,000
2022/05/24 266 269 260 261 112,300
2022/05/23 262 267 261 267 193,600
2022/05/20 259 262 257 262 158,700
2022/05/19 256 260 254 259 171,400
2022/05/18 259 261 257 260 108,700
2022/05/17 258 261 257 258 63,200
2022/05/16 269 269 256 258 253,900
2022/05/13 258 266 258 266 113,700
2022/05/12 264 265 258 258 132,100
2022/05/11 266 266 262 265 122,400
2022/05/10 269 270 264 269 79,100
2022/05/09 274 274 269 269 102,800
2022/05/06 275 277 273 276 114,800
2022/05/02 269 274 269 273 80,900
2022/04/28 262 272 258 272 223,200
2022/04/27 261 263 257 257 133,100
2022/04/26 264 266 263 264 73,800
2022/04/25 261 263 261 261 88,600
2022/04/22 269 270 265 266 101,100
2022/04/21 275 278 269 272 141,500
2022/04/20 269 276 268 275 174,000
2022/04/19 267 267 263 267 85,400
2022/04/18 263 266 261 264 65,900
2022/04/15 264 268 263 265 91,500
2022/04/14 263 267 262 267 71,000
2022/04/13 261 265 258 264 132,000
2022/04/12 261 263 259 261 111,800
2022/04/11 257 262 257 261 157,200
2022/04/08 256 258 253 257 230,700
2022/04/07 255 256 253 255 236,900
2022/04/06 262 265 256 258 199,200
2022/04/05 264 264 261 262 167,200
2022/04/04 265 265 263 263 100,200
2022/04/01 261 266 261 264 156,400
2022/03/31 268 271 263 263 200,100
2022/03/30 270 274 268 273 211,400
2022/03/29 273 273 270 272 171,300
2022/03/28 277 277 273 276 103,700
2022/03/25 275 276 272 276 149,900
2022/03/24 275 275 271 274 274,700
2022/03/23 280 283 279 282 263,500
2022/03/22 279 280 276 278 160,600
2022/03/18 276 278 272 277 181,100
2022/03/17 279 281 274 276 215,800
2022/03/16 277 277 272 273 170,300
2022/03/15 271 278 271 277 182,700
2022/03/14 267 271 266 269 164,700
2022/03/11 265 266 263 264 226,300
2022/03/10 258 265 258 265 237,600
2022/03/09 248 257 248 254 220,400
2022/03/08 255 256 247 249 491,500
2022/03/07 256 258 252 255 359,100
2022/03/04 264 267 260 260 210,200
2022/03/03 263 268 263 264 134,900
2022/03/02 264 267 260 260 211,900
2022/03/01 274 274 267 268 140,400
2022/02/28 266 273 265 271 221,900
2022/02/25 270 271 262 266 247,000
2022/02/24 273 276 268 273 257,400
2022/02/22 272 281 271 276 300,400
2022/02/21 273 279 272 276 164,400
2022/02/18 280 283 277 279 188,800
2022/02/17 293 293 285 286 186,200
2022/02/16 289 295 289 293 271,100
2022/02/15 294 297 284 284 367,900
2022/02/14 288 297 288 295 347,500
2022/02/10 297 298 285 294 403,700
2022/02/09 298 307 295 297 679,400
2022/02/08 293 296 291 295 343,000
2022/02/07 284 294 283 290 436,000
2022/02/04 279 285 279 283 248,900
2022/02/03 280 282 278 278 94,100
2022/02/02 280 282 277 280 172,600
2022/02/01 271 277 271 277 138,300
2022/01/31 270 273 268 273 109,600
2022/01/28 273 273 269 272 108,200
2022/01/27 273 275 265 269 307,500
2022/01/26 273 275 271 271 112,700
2022/01/25 275 275 270 273 246,200
2022/01/24 268 278 268 276 268,100
2022/01/21 267 271 261 269 259,300
2022/01/20 267 272 265 269 277,200
2022/01/19 278 278 267 268 561,100
2022/01/18 283 289 278 284 449,200
2022/01/17 284 289 280 282 351,100
2022/01/14 284 286 278 284 372,900
2022/01/13 283 287 276 284 354,300
2022/01/12 289 290 272 281 526,100
2022/01/11 283 289 281 289 329,700
2022/01/07 271 282 271 282 362,000
2022/01/06 268 272 267 269 186,700
2022/01/05 273 276 268 271 290,800
2022/01/04 265 272 262 270 235,500

このページの先頭へ