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 |
|---|---|---|---|---|---|
| 2024/05/22 | 991 | 991 | 959 | 959 | 268,700 |
| 2024/05/21 | 1,003 | 1,023 | 997 | 997 | 175,000 |
| 2024/05/20 | 968 | 1,000 | 968 | 995 | 142,700 |
| 2024/05/17 | 958 | 969 | 945 | 965 | 124,800 |
| 2024/05/16 | 993 | 1,000 | 954 | 962 | 241,300 |
| 2024/05/15 | 978 | 1,023 | 973 | 992 | 395,200 |
| 2024/05/14 | 1,066 | 1,067 | 1,041 | 1,053 | 160,500 |
| 2024/05/13 | 1,045 | 1,074 | 1,040 | 1,056 | 180,600 |
| 2024/05/10 | 1,054 | 1,054 | 1,033 | 1,047 | 106,000 |
| 2024/05/09 | 1,028 | 1,042 | 1,024 | 1,031 | 114,100 |
| 2024/05/08 | 1,027 | 1,044 | 1,022 | 1,024 | 113,500 |
| 2024/05/07 | 1,058 | 1,058 | 1,026 | 1,034 | 131,500 |
| 2024/05/02 | 1,050 | 1,061 | 1,042 | 1,053 | 107,900 |
| 2024/05/01 | 1,061 | 1,074 | 1,049 | 1,060 | 167,300 |
| 2024/04/30 | 1,085 | 1,100 | 1,066 | 1,087 | 273,900 |
| 2024/04/26 | 1,099 | 1,149 | 1,078 | 1,082 | 873,400 |
| 2024/04/25 | 1,116 | 1,138 | 1,097 | 1,111 | 301,300 |
| 2024/04/24 | 1,132 | 1,142 | 1,118 | 1,122 | 204,300 |
| 2024/04/23 | 1,125 | 1,142 | 1,115 | 1,130 | 169,000 |
| 2024/04/22 | 1,100 | 1,127 | 1,085 | 1,113 | 279,200 |
| 2024/04/19 | 1,109 | 1,114 | 1,071 | 1,082 | 191,000 |
| 2024/04/18 | 1,076 | 1,117 | 1,065 | 1,117 | 328,200 |
| 2024/04/17 | 1,067 | 1,070 | 1,038 | 1,052 | 143,400 |
| 2024/04/16 | 1,098 | 1,111 | 1,059 | 1,064 | 149,600 |
| 2024/04/15 | 1,107 | 1,111 | 1,082 | 1,099 | 135,400 |
| 2024/04/12 | 1,106 | 1,120 | 1,093 | 1,119 | 219,700 |
| 2024/04/11 | 1,039 | 1,090 | 1,033 | 1,090 | 167,200 |
| 2024/04/10 | 1,051 | 1,060 | 1,048 | 1,049 | 148,700 |
| 2024/04/09 | 1,091 | 1,096 | 1,064 | 1,069 | 201,100 |
| 2024/04/08 | 1,023 | 1,092 | 1,023 | 1,090 | 369,200 |
| 2024/04/05 | 994 | 1,012 | 993 | 1,005 | 146,300 |
| 2024/04/04 | 1,039 | 1,039 | 1,015 | 1,025 | 104,700 |
| 2024/04/03 | 997 | 1,049 | 983 | 1,021 | 221,400 |
| 2024/04/02 | 1,036 | 1,050 | 1,003 | 1,012 | 198,200 |
| 2024/04/01 | 1,095 | 1,100 | 1,039 | 1,041 | 263,400 |
| 2024/03/29 | 1,118 | 1,127 | 1,070 | 1,087 | 295,100 |
| 2024/03/28 | 1,070 | 1,070 | 1,033 | 1,048 | 175,500 |
| 2024/03/27 | 1,088 | 1,111 | 1,066 | 1,070 | 328,800 |
| 2024/03/26 | 1,070 | 1,085 | 1,061 | 1,070 | 153,800 |
| 2024/03/25 | 1,086 | 1,094 | 1,068 | 1,074 | 274,100 |
| 2024/03/22 | 1,113 | 1,119 | 1,082 | 1,100 | 295,300 |
| 2024/03/21 | 1,064 | 1,143 | 1,064 | 1,112 | 610,300 |
| 2024/03/19 | 1,035 | 1,084 | 1,035 | 1,054 | 457,900 |
| 2024/03/18 | 1,040 | 1,053 | 1,025 | 1,035 | 245,800 |
| 2024/03/15 | 1,037 | 1,058 | 1,019 | 1,029 | 244,900 |
| 2024/03/14 | 1,041 | 1,046 | 1,019 | 1,037 | 182,200 |
| 2024/03/13 | 1,065 | 1,065 | 1,018 | 1,032 | 245,400 |
| 2024/03/12 | 1,017 | 1,049 | 1,005 | 1,041 | 377,600 |
| 2024/03/11 | 1,084 | 1,087 | 1,013 | 1,032 | 375,700 |
| 2024/03/08 | 1,048 | 1,110 | 1,043 | 1,087 | 512,000 |
| 2024/03/07 | 1,010 | 1,070 | 1,007 | 1,048 | 570,000 |
| 2024/03/06 | 995 | 1,015 | 991 | 999 | 222,700 |
| 2024/03/05 | 1,007 | 1,018 | 993 | 998 | 284,800 |
| 2024/03/04 | 1,055 | 1,055 | 1,006 | 1,008 | 422,400 |
| 2024/03/01 | 1,035 | 1,059 | 1,020 | 1,057 | 603,900 |
| 2024/02/29 | 1,008 | 1,041 | 993 | 1,040 | 885,900 |
| 2024/02/28 | 964 | 1,011 | 963 | 993 | 681,300 |
| 2024/02/27 | 886 | 958 | 886 | 955 | 538,400 |
| 2024/02/26 | 868 | 896 | 863 | 887 | 273,700 |
| 2024/02/22 | 840 | 858 | 839 | 856 | 245,000 |
| 2024/02/21 | 833 | 839 | 826 | 833 | 177,000 |
| 2024/02/20 | 830 | 845 | 825 | 833 | 253,800 |
| 2024/02/19 | 795 | 826 | 794 | 826 | 439,800 |
| 2024/02/16 | 801 | 809 | 792 | 793 | 286,200 |
| 2024/02/15 | 810 | 813 | 791 | 791 | 195,700 |
| 2024/02/14 | 811 | 811 | 793 | 804 | 271,500 |
| 2024/02/13 | 799 | 813 | 791 | 811 | 272,600 |
| 2024/02/09 | 812 | 830 | 793 | 793 | 523,600 |
| 2024/02/08 | 849 | 849 | 819 | 819 | 409,500 |
| 2024/02/07 | 850 | 858 | 843 | 851 | 181,500 |
| 2024/02/06 | 862 | 865 | 842 | 853 | 373,100 |
| 2024/02/05 | 864 | 876 | 855 | 868 | 247,700 |
| 2024/02/02 | 853 | 859 | 842 | 857 | 204,900 |
| 2024/02/01 | 852 | 864 | 843 | 862 | 246,300 |
| 2024/01/31 | 849 | 867 | 839 | 867 | 235,500 |
| 2024/01/30 | 863 | 863 | 844 | 846 | 540,800 |
| 2024/01/29 | 861 | 873 | 858 | 865 | 199,700 |
| 2024/01/26 | 862 | 874 | 853 | 856 | 232,500 |
| 2024/01/25 | 865 | 876 | 860 | 869 | 185,500 |
| 2024/01/24 | 852 | 869 | 845 | 865 | 244,800 |
| 2024/01/23 | 868 | 871 | 842 | 849 | 249,800 |
| 2024/01/22 | 850 | 868 | 845 | 865 | 153,700 |
| 2024/01/19 | 852 | 852 | 841 | 847 | 166,400 |
| 2024/01/18 | 847 | 848 | 830 | 846 | 165,800 |
| 2024/01/17 | 847 | 860 | 840 | 840 | 239,100 |
| 2024/01/16 | 847 | 847 | 831 | 844 | 179,300 |
| 2024/01/15 | 818 | 849 | 818 | 845 | 241,200 |
| 2024/01/12 | 825 | 836 | 808 | 811 | 297,000 |
| 2024/01/11 | 814 | 828 | 811 | 821 | 258,100 |
| 2024/01/10 | 810 | 819 | 802 | 803 | 251,000 |
| 2024/01/09 | 777 | 804 | 773 | 803 | 237,100 |
| 2024/01/05 | 782 | 789 | 776 | 777 | 208,800 |
| 2024/01/04 | 787 | 787 | 762 | 776 | 360,100 |