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 |
---|---|---|---|---|---|
2023/12/29 | 797 | 806 | 791 | 792 | 254,500 |
2023/12/28 | 796 | 803 | 792 | 802 | 250,700 |
2023/12/27 | 804 | 808 | 797 | 808 | 189,400 |
2023/12/26 | 789 | 802 | 789 | 800 | 172,900 |
2023/12/25 | 789 | 798 | 783 | 793 | 137,700 |
2023/12/22 | 774 | 786 | 770 | 785 | 176,700 |
2023/12/21 | 768 | 775 | 760 | 769 | 163,000 |
2023/12/20 | 771 | 783 | 765 | 773 | 311,900 |
2023/12/19 | 786 | 786 | 771 | 777 | 231,500 |
2023/12/18 | 786 | 789 | 772 | 778 | 255,000 |
2023/12/15 | 798 | 803 | 786 | 796 | 257,500 |
2023/12/14 | 812 | 822 | 794 | 794 | 370,600 |
2023/12/13 | 832 | 843 | 814 | 818 | 198,300 |
2023/12/12 | 832 | 836 | 824 | 832 | 190,900 |
2023/12/11 | 841 | 860 | 825 | 843 | 268,700 |
2023/12/08 | 824 | 849 | 818 | 838 | 498,500 |
2023/12/07 | 795 | 834 | 792 | 832 | 459,800 |
2023/12/06 | 792 | 811 | 791 | 810 | 296,900 |
2023/12/05 | 810 | 823 | 796 | 796 | 345,800 |
2023/12/04 | 825 | 828 | 808 | 816 | 376,900 |
2023/12/01 | 835 | 842 | 824 | 832 | 528,200 |
2023/11/30 | 819 | 836 | 813 | 830 | 349,300 |
2023/11/29 | 843 | 849 | 816 | 817 | 489,700 |
2023/11/28 | 849 | 867 | 844 | 849 | 317,300 |
2023/11/27 | 840 | 850 | 833 | 850 | 362,900 |
2023/11/24 | 851 | 851 | 839 | 841 | 243,800 |
2023/11/22 | 836 | 856 | 835 | 843 | 288,900 |
2023/11/21 | 846 | 853 | 833 | 851 | 370,100 |
2023/11/20 | 846 | 876 | 843 | 845 | 486,700 |
2023/11/17 | 830 | 854 | 825 | 853 | 384,800 |
2023/11/16 | 875 | 895 | 839 | 839 | 590,800 |
2023/11/15 | 882 | 883 | 854 | 866 | 736,600 |
2023/11/14 | 899 | 902 | 861 | 874 | 498,500 |
2023/11/13 | 909 | 911 | 872 | 889 | 813,700 |
2023/11/10 | 899 | 905 | 883 | 900 | 563,900 |
2023/11/09 | 875 | 906 | 865 | 899 | 708,200 |
2023/11/08 | 985 | 985 | 889 | 903 | 1,359,200 |
2023/11/07 | 990 | 1,014 | 977 | 988 | 519,800 |
2023/11/06 | 997 | 1,003 | 976 | 989 | 630,600 |
2023/11/02 | 1,002 | 1,017 | 977 | 989 | 658,900 |
2023/11/01 | 994 | 1,004 | 973 | 996 | 671,600 |
2023/10/31 | 962 | 980 | 924 | 976 | 1,154,100 |
2023/10/30 | 944 | 962 | 924 | 932 | 732,600 |
2023/10/27 | 914 | 949 | 910 | 949 | 544,600 |
2023/10/26 | 916 | 923 | 898 | 909 | 323,800 |
2023/10/25 | 882 | 927 | 880 | 916 | 497,600 |
2023/10/24 | 903 | 903 | 861 | 893 | 566,500 |
2023/10/23 | 904 | 918 | 898 | 899 | 258,400 |
2023/10/20 | 916 | 928 | 893 | 903 | 339,400 |
2023/10/19 | 924 | 949 | 914 | 918 | 376,400 |
2023/10/18 | 902 | 948 | 902 | 939 | 778,100 |
2023/10/17 | 891 | 902 | 877 | 896 | 258,200 |
2023/10/16 | 888 | 900 | 876 | 888 | 355,800 |
2023/10/13 | 904 | 922 | 890 | 892 | 330,700 |
2023/10/12 | 927 | 932 | 909 | 915 | 251,400 |
2023/10/11 | 913 | 927 | 900 | 917 | 253,200 |
2023/10/10 | 903 | 915 | 887 | 911 | 506,200 |
2023/10/06 | 885 | 894 | 863 | 887 | 398,000 |
2023/10/05 | 850 | 880 | 846 | 875 | 557,400 |
2023/10/04 | 866 | 875 | 842 | 842 | 826,800 |
2023/10/03 | 895 | 904 | 875 | 890 | 949,800 |
2023/10/02 | 900 | 952 | 895 | 923 | 1,263,700 |
2023/09/29 | 903 | 908 | 864 | 870 | 712,800 |
2023/09/28 | 920 | 931 | 909 | 916 | 330,600 |
2023/09/27 | 922 | 927 | 899 | 925 | 445,900 |
2023/09/26 | 899 | 938 | 897 | 931 | 690,600 |
2023/09/25 | 910 | 910 | 885 | 901 | 509,800 |
2023/09/22 | 902 | 916 | 886 | 910 | 528,900 |
2023/09/21 | 904 | 931 | 900 | 906 | 515,800 |
2023/09/20 | 926 | 927 | 897 | 908 | 520,800 |
2023/09/19 | 897 | 922 | 895 | 921 | 443,100 |
2023/09/15 | 916 | 928 | 886 | 893 | 602,500 |
2023/09/14 | 900 | 913 | 891 | 903 | 354,100 |
2023/09/13 | 897 | 919 | 897 | 899 | 618,800 |
2023/09/12 | 904 | 905 | 871 | 890 | 554,200 |
2023/09/11 | 840 | 891 | 840 | 890 | 633,300 |
2023/09/08 | 832 | 840 | 814 | 828 | 568,400 |
2023/09/07 | 824 | 848 | 822 | 845 | 496,300 |
2023/09/06 | 810 | 828 | 809 | 820 | 365,900 |
2023/09/05 | 819 | 825 | 796 | 809 | 430,500 |
2023/09/04 | 815 | 819 | 803 | 810 | 290,200 |
2023/09/01 | 794 | 816 | 790 | 810 | 737,200 |
2023/08/31 | 780 | 789 | 767 | 784 | 503,500 |
2023/08/30 | 754 | 783 | 750 | 776 | 579,300 |
2023/08/29 | 759 | 762 | 745 | 750 | 187,200 |
2023/08/28 | 754 | 765 | 740 | 748 | 365,700 |
2023/08/25 | 739 | 755 | 730 | 746 | 302,400 |
2023/08/24 | 738 | 751 | 738 | 744 | 269,600 |
2023/08/23 | 727 | 739 | 721 | 739 | 266,200 |
2023/08/22 | 696 | 733 | 694 | 733 | 454,400 |
2023/08/21 | 703 | 709 | 695 | 695 | 204,500 |
2023/08/18 | 705 | 709 | 697 | 701 | 233,600 |
2023/08/17 | 688 | 706 | 688 | 705 | 338,200 |
2023/08/16 | 700 | 706 | 690 | 696 | 288,900 |
2023/08/15 | 718 | 726 | 704 | 714 | 261,700 |
2023/08/14 | 724 | 739 | 704 | 710 | 789,800 |
2023/08/10 | 670 | 728 | 665 | 723 | 2,163,900 |
2023/08/09 | 643 | 643 | 626 | 632 | 280,600 |
2023/08/08 | 659 | 659 | 643 | 643 | 221,700 |
2023/08/07 | 647 | 663 | 637 | 656 | 347,300 |
2023/08/04 | 615 | 650 | 615 | 649 | 396,500 |
2023/08/03 | 621 | 623 | 611 | 615 | 366,800 |
2023/08/02 | 640 | 640 | 620 | 623 | 590,900 |
2023/08/01 | 659 | 662 | 644 | 650 | 516,100 |
2023/07/31 | 682 | 682 | 663 | 669 | 688,700 |
2023/07/28 | 654 | 681 | 651 | 672 | 1,574,500 |
2023/07/27 | 633 | 646 | 629 | 644 | 409,900 |
2023/07/26 | 631 | 638 | 630 | 630 | 271,000 |
2023/07/25 | 630 | 635 | 624 | 631 | 283,300 |
2023/07/24 | 627 | 633 | 605 | 626 | 599,100 |
2023/07/21 | 631 | 635 | 621 | 626 | 361,100 |
2023/07/20 | 639 | 642 | 629 | 631 | 409,300 |
2023/07/19 | 651 | 657 | 640 | 644 | 439,400 |
2023/07/18 | 621 | 648 | 620 | 642 | 671,500 |
2023/07/14 | 636 | 638 | 615 | 622 | 530,000 |
2023/07/13 | 652 | 655 | 630 | 638 | 795,900 |
2023/07/12 | 659 | 660 | 645 | 653 | 339,300 |
2023/07/11 | 661 | 661 | 646 | 653 | 292,400 |
2023/07/10 | 685 | 686 | 655 | 656 | 447,400 |
2023/07/07 | 657 | 684 | 647 | 679 | 685,500 |
2023/07/06 | 704 | 708 | 662 | 664 | 853,200 |
2023/07/05 | 699 | 712 | 687 | 708 | 1,042,500 |
2023/07/04 | 635 | 707 | 635 | 700 | 1,638,400 |
2023/07/03 | 622 | 632 | 610 | 628 | 513,000 |
2023/06/30 | 613 | 628 | 613 | 623 | 506,700 |
2023/06/29 | 593 | 614 | 593 | 613 | 510,200 |
2023/06/28 | 589 | 594 | 583 | 594 | 324,700 |
2023/06/27 | 577 | 587 | 576 | 583 | 216,800 |
2023/06/26 | 587 | 591 | 578 | 578 | 205,300 |
2023/06/23 | 593 | 595 | 580 | 587 | 299,500 |
2023/06/22 | 584 | 597 | 583 | 589 | 516,200 |
2023/06/21 | 574 | 583 | 568 | 583 | 353,000 |
2023/06/20 | 574 | 577 | 567 | 576 | 322,700 |
2023/06/19 | 568 | 582 | 568 | 573 | 455,000 |
2023/06/16 | 553 | 566 | 546 | 565 | 608,500 |
2023/06/15 | 550 | 556 | 549 | 552 | 376,700 |
2023/06/14 | 549 | 554 | 542 | 552 | 378,800 |
2023/06/13 | 550 | 564 | 539 | 542 | 757,100 |
2023/06/12 | 550 | 551 | 541 | 546 | 367,000 |
2023/06/09 | 540 | 548 | 539 | 545 | 271,700 |
2023/06/08 | 550 | 558 | 539 | 539 | 405,200 |
2023/06/07 | 555 | 557 | 544 | 544 | 627,500 |
2023/06/06 | 549 | 554 | 539 | 546 | 670,300 |
2023/06/05 | 565 | 566 | 548 | 557 | 537,200 |
2023/06/02 | 542 | 557 | 542 | 555 | 549,800 |
2023/06/01 | 527 | 547 | 523 | 546 | 617,500 |
2023/05/31 | 508 | 528 | 507 | 525 | 1,039,100 |
2023/05/30 | 485 | 514 | 481 | 509 | 811,200 |
2023/05/29 | 488 | 488 | 480 | 480 | 229,200 |
2023/05/26 | 473 | 484 | 471 | 477 | 429,200 |
2023/05/25 | 470 | 478 | 468 | 473 | 324,000 |
2023/05/24 | 476 | 481 | 470 | 473 | 465,800 |
2023/05/23 | 487 | 490 | 474 | 474 | 469,900 |
2023/05/22 | 498 | 503 | 482 | 482 | 576,100 |
2023/05/19 | 510 | 510 | 497 | 500 | 478,600 |
2023/05/18 | 525 | 531 | 510 | 510 | 440,600 |
2023/05/17 | 498 | 515 | 495 | 511 | 655,200 |
2023/05/16 | 508 | 510 | 489 | 500 | 726,700 |
2023/05/15 | 527 | 528 | 493 | 500 | 1,525,000 |
2023/05/12 | 532 | 536 | 528 | 534 | 450,500 |
2023/05/11 | 539 | 541 | 534 | 539 | 213,500 |
2023/05/10 | 540 | 547 | 539 | 542 | 406,200 |
2023/05/09 | 535 | 541 | 524 | 538 | 660,500 |
2023/05/08 | 543 | 546 | 529 | 532 | 868,100 |
2023/05/02 | 564 | 567 | 554 | 557 | 509,000 |
2023/05/01 | 557 | 571 | 552 | 566 | 490,100 |
2023/04/28 | 547 | 571 | 545 | 557 | 1,178,500 |
2023/04/27 | 528 | 542 | 525 | 542 | 669,000 |
2023/04/26 | 535 | 535 | 525 | 529 | 479,900 |
2023/04/25 | 550 | 554 | 545 | 548 | 324,600 |
2023/04/24 | 559 | 560 | 544 | 549 | 445,600 |
2023/04/21 | 555 | 561 | 553 | 558 | 419,900 |
2023/04/20 | 548 | 570 | 548 | 565 | 779,900 |
2023/04/19 | 539 | 554 | 536 | 552 | 645,400 |
2023/04/18 | 540 | 549 | 539 | 546 | 396,000 |
2023/04/17 | 535 | 541 | 528 | 535 | 530,200 |
2023/04/14 | 549 | 551 | 534 | 534 | 628,700 |
2023/04/13 | 550 | 555 | 544 | 551 | 570,000 |
2023/04/12 | 561 | 569 | 556 | 556 | 419,800 |
2023/04/11 | 556 | 563 | 544 | 561 | 686,400 |
2023/04/10 | 546 | 554 | 543 | 554 | 458,800 |
2023/04/07 | 534 | 544 | 534 | 540 | 376,600 |
2023/04/06 | 536 | 549 | 532 | 532 | 534,200 |
2023/04/05 | 550 | 551 | 531 | 542 | 915,500 |
2023/04/04 | 558 | 566 | 554 | 565 | 512,800 |
2023/04/03 | 535 | 557 | 534 | 556 | 547,800 |
2023/03/31 | 521 | 538 | 520 | 537 | 751,500 |
2023/03/30 | 508 | 523 | 508 | 520 | 766,400 |
2023/03/29 | 496 | 517 | 496 | 507 | 791,100 |
2023/03/28 | 493 | 503 | 489 | 495 | 842,600 |
2023/03/27 | 485 | 485 | 475 | 483 | 413,400 |
2023/03/24 | 483 | 488 | 476 | 481 | 767,400 |
2023/03/23 | 480 | 493 | 476 | 491 | 595,100 |
2023/03/22 | 494 | 497 | 485 | 488 | 978,500 |
2023/03/20 | 472 | 482 | 466 | 470 | 994,500 |
2023/03/17 | 482 | 497 | 470 | 480 | 1,160,900 |
2023/03/16 | 464 | 483 | 461 | 482 | 1,660,800 |
2023/03/15 | 510 | 520 | 487 | 491 | 1,684,500 |
2023/03/14 | 505 | 505 | 482 | 485 | 2,606,800 |
2023/03/13 | 548 | 555 | 517 | 530 | 3,541,500 |
2023/03/10 | 590 | 591 | 562 | 566 | 1,778,600 |
2023/03/09 | 592 | 615 | 590 | 601 | 1,297,500 |
2023/03/08 | 577 | 583 | 567 | 582 | 785,000 |
2023/03/07 | 580 | 583 | 565 | 576 | 875,900 |
2023/03/06 | 589 | 592 | 570 | 581 | 919,600 |
2023/03/03 | 575 | 588 | 573 | 586 | 862,300 |
2023/03/02 | 578 | 592 | 566 | 575 | 1,145,600 |
2023/03/01 | 550 | 579 | 548 | 579 | 1,132,800 |
2023/02/28 | 576 | 577 | 545 | 548 | 1,324,100 |
2023/02/27 | 543 | 563 | 533 | 562 | 691,600 |
2023/02/24 | 562 | 576 | 532 | 542 | 1,605,500 |
2023/02/22 | 541 | 560 | 535 | 560 | 938,300 |
2023/02/21 | 513 | 535 | 513 | 534 | 548,300 |
2023/02/20 | 514 | 516 | 508 | 513 | 361,600 |
2023/02/17 | 507 | 516 | 507 | 511 | 396,700 |
2023/02/16 | 527 | 529 | 508 | 510 | 569,600 |
2023/02/15 | 519 | 524 | 514 | 522 | 568,600 |
2023/02/14 | 512 | 520 | 509 | 517 | 486,500 |
2023/02/13 | 506 | 515 | 502 | 509 | 662,400 |
2023/02/10 | 514 | 522 | 504 | 506 | 741,600 |
2023/02/09 | 498 | 519 | 498 | 509 | 1,023,800 |
2023/02/08 | 487 | 497 | 477 | 497 | 1,688,400 |
2023/02/07 | 497 | 512 | 495 | 509 | 810,900 |
2023/02/06 | 494 | 503 | 480 | 494 | 886,500 |
2023/02/03 | 496 | 501 | 493 | 499 | 564,900 |
2023/02/02 | 499 | 504 | 492 | 501 | 579,200 |
2023/02/01 | 502 | 517 | 498 | 500 | 750,700 |
2023/01/31 | 508 | 513 | 499 | 502 | 918,200 |
2023/01/30 | 497 | 518 | 495 | 509 | 1,521,300 |
2023/01/27 | 483 | 504 | 478 | 502 | 1,039,000 |
2023/01/26 | 472 | 485 | 470 | 483 | 748,300 |
2023/01/25 | 472 | 478 | 463 | 472 | 872,500 |
2023/01/24 | 463 | 473 | 458 | 473 | 693,100 |
2023/01/23 | 467 | 472 | 460 | 463 | 779,900 |
2023/01/20 | 457 | 467 | 454 | 463 | 627,300 |
2023/01/19 | 473 | 480 | 454 | 459 | 1,225,100 |
2023/01/18 | 474 | 479 | 452 | 476 | 1,978,100 |
2023/01/17 | 476 | 479 | 463 | 473 | 1,032,800 |
2023/01/16 | 497 | 506 | 472 | 476 | 1,665,400 |
2023/01/13 | 469 | 510 | 468 | 502 | 1,673,100 |
2023/01/12 | 445 | 469 | 443 | 468 | 987,600 |
2023/01/11 | 449 | 455 | 441 | 450 | 669,300 |
2023/01/10 | 451 | 458 | 436 | 449 | 920,100 |
2023/01/06 | 458 | 469 | 451 | 455 | 1,048,600 |
2023/01/05 | 463 | 474 | 451 | 452 | 1,517,700 |
2023/01/04 | 460 | 478 | 458 | 470 | 1,120,600 |