京葉銀行(8544)の株価時系列情報
京葉銀行(8544)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 806 | 813 | 798 | 803 | 283,300 |
| 2024/07/25 | 820 | 820 | 804 | 806 | 416,200 |
| 2024/07/24 | 835 | 844 | 831 | 831 | 184,500 |
| 2024/07/23 | 834 | 839 | 828 | 836 | 225,700 |
| 2024/07/22 | 830 | 842 | 826 | 826 | 280,700 |
| 2024/07/19 | 837 | 839 | 828 | 838 | 197,600 |
| 2024/07/18 | 836 | 844 | 833 | 838 | 167,400 |
| 2024/07/17 | 848 | 851 | 837 | 840 | 145,100 |
| 2024/07/16 | 838 | 848 | 833 | 842 | 166,200 |
| 2024/07/12 | 827 | 836 | 823 | 833 | 234,400 |
| 2024/07/11 | 837 | 841 | 830 | 833 | 190,900 |
| 2024/07/10 | 830 | 841 | 826 | 829 | 222,200 |
| 2024/07/09 | 838 | 839 | 827 | 831 | 234,600 |
| 2024/07/08 | 841 | 846 | 835 | 836 | 198,600 |
| 2024/07/05 | 860 | 862 | 841 | 841 | 308,800 |
| 2024/07/04 | 870 | 870 | 856 | 860 | 368,300 |
| 2024/07/03 | 883 | 883 | 869 | 869 | 210,600 |
| 2024/07/02 | 881 | 896 | 877 | 883 | 294,500 |
| 2024/07/01 | 887 | 888 | 877 | 882 | 266,800 |
| 2024/06/28 | 875 | 886 | 875 | 878 | 216,200 |
| 2024/06/27 | 874 | 877 | 865 | 870 | 271,500 |
| 2024/06/26 | 866 | 878 | 864 | 871 | 360,100 |
| 2024/06/25 | 862 | 873 | 859 | 866 | 235,700 |
| 2024/06/24 | 866 | 868 | 844 | 858 | 380,900 |
| 2024/06/21 | 879 | 880 | 859 | 860 | 410,500 |
| 2024/06/20 | 868 | 876 | 858 | 865 | 281,900 |
| 2024/06/19 | 864 | 872 | 862 | 868 | 166,300 |
| 2024/06/18 | 866 | 870 | 853 | 858 | 164,800 |
| 2024/06/17 | 863 | 870 | 846 | 854 | 315,600 |
| 2024/06/14 | 850 | 870 | 847 | 863 | 336,900 |
| 2024/06/13 | 873 | 875 | 851 | 858 | 288,100 |
| 2024/06/12 | 870 | 882 | 868 | 874 | 154,400 |
| 2024/06/11 | 885 | 888 | 872 | 877 | 207,000 |
| 2024/06/10 | 872 | 889 | 872 | 885 | 190,400 |
| 2024/06/07 | 868 | 888 | 868 | 872 | 318,500 |
| 2024/06/06 | 862 | 880 | 852 | 869 | 348,300 |
| 2024/06/05 | 875 | 875 | 859 | 863 | 444,000 |
| 2024/06/04 | 897 | 910 | 877 | 883 | 560,800 |
| 2024/06/03 | 890 | 903 | 882 | 897 | 529,100 |
| 2024/05/31 | 858 | 883 | 856 | 880 | 624,200 |
| 2024/05/30 | 826 | 857 | 822 | 850 | 359,300 |
| 2024/05/29 | 830 | 838 | 822 | 829 | 295,500 |
| 2024/05/28 | 811 | 827 | 809 | 824 | 324,900 |
| 2024/05/27 | 792 | 811 | 790 | 811 | 201,000 |
| 2024/05/24 | 780 | 795 | 778 | 793 | 214,900 |
| 2024/05/23 | 796 | 796 | 781 | 794 | 278,500 |
| 2024/05/22 | 797 | 804 | 791 | 798 | 227,900 |
| 2024/05/21 | 806 | 806 | 793 | 794 | 289,400 |
| 2024/05/20 | 797 | 810 | 795 | 806 | 300,000 |
| 2024/05/17 | 780 | 800 | 780 | 798 | 338,900 |
| 2024/05/16 | 798 | 798 | 777 | 782 | 241,800 |
| 2024/05/15 | 787 | 799 | 780 | 791 | 284,800 |
| 2024/05/14 | 787 | 787 | 774 | 782 | 298,500 |
| 2024/05/13 | 789 | 797 | 777 | 786 | 364,300 |
| 2024/05/10 | 781 | 789 | 759 | 789 | 787,400 |
| 2024/05/09 | 773 | 799 | 773 | 791 | 553,400 |
| 2024/05/08 | 767 | 773 | 760 | 770 | 259,000 |
| 2024/05/07 | 778 | 778 | 769 | 770 | 236,000 |
| 2024/05/02 | 777 | 780 | 768 | 778 | 271,900 |
| 2024/05/01 | 775 | 780 | 766 | 775 | 246,500 |
| 2024/04/30 | 772 | 778 | 765 | 777 | 305,600 |
| 2024/04/26 | 759 | 783 | 755 | 779 | 450,800 |
| 2024/04/25 | 766 | 773 | 762 | 762 | 514,200 |
| 2024/04/24 | 765 | 772 | 758 | 766 | 391,800 |
| 2024/04/23 | 760 | 768 | 756 | 762 | 376,600 |
| 2024/04/22 | 745 | 756 | 738 | 752 | 396,100 |
| 2024/04/19 | 745 | 745 | 724 | 733 | 355,600 |
| 2024/04/18 | 727 | 748 | 726 | 747 | 305,800 |
| 2024/04/17 | 739 | 739 | 711 | 723 | 298,600 |
| 2024/04/16 | 738 | 747 | 727 | 732 | 395,900 |
| 2024/04/15 | 732 | 749 | 727 | 746 | 371,900 |
| 2024/04/12 | 728 | 744 | 724 | 744 | 344,400 |
| 2024/04/11 | 710 | 727 | 710 | 726 | 262,900 |
| 2024/04/10 | 712 | 717 | 708 | 716 | 304,300 |
| 2024/04/09 | 725 | 728 | 715 | 716 | 307,600 |
| 2024/04/08 | 721 | 725 | 717 | 722 | 269,400 |
| 2024/04/05 | 722 | 725 | 713 | 722 | 313,000 |
| 2024/04/04 | 731 | 736 | 725 | 730 | 257,200 |
| 2024/04/03 | 716 | 740 | 712 | 723 | 500,500 |
| 2024/04/02 | 754 | 755 | 725 | 726 | 425,500 |
| 2024/04/01 | 769 | 769 | 748 | 750 | 421,500 |
| 2024/03/29 | 759 | 769 | 754 | 762 | 256,000 |
| 2024/03/28 | 771 | 774 | 755 | 755 | 374,600 |
| 2024/03/27 | 775 | 795 | 772 | 784 | 469,200 |
| 2024/03/26 | 774 | 777 | 765 | 771 | 218,600 |
| 2024/03/25 | 782 | 786 | 772 | 772 | 282,200 |
| 2024/03/22 | 790 | 793 | 778 | 792 | 322,500 |
| 2024/03/21 | 765 | 789 | 764 | 785 | 413,700 |
| 2024/03/19 | 753 | 762 | 749 | 756 | 398,700 |
| 2024/03/18 | 761 | 762 | 746 | 752 | 273,600 |
| 2024/03/15 | 746 | 754 | 739 | 746 | 873,800 |
| 2024/03/14 | 756 | 758 | 746 | 747 | 265,000 |
| 2024/03/13 | 768 | 770 | 744 | 753 | 251,400 |
| 2024/03/12 | 750 | 759 | 739 | 753 | 378,000 |
| 2024/03/11 | 784 | 786 | 752 | 763 | 573,000 |
| 2024/03/08 | 773 | 805 | 765 | 791 | 586,500 |
| 2024/03/07 | 759 | 780 | 757 | 773 | 644,400 |
| 2024/03/06 | 750 | 756 | 745 | 750 | 218,300 |
| 2024/03/05 | 745 | 750 | 736 | 747 | 211,900 |
| 2024/03/04 | 764 | 765 | 740 | 748 | 339,000 |
| 2024/03/01 | 757 | 764 | 753 | 764 | 251,700 |
| 2024/02/29 | 743 | 752 | 740 | 750 | 317,500 |
| 2024/02/28 | 745 | 761 | 735 | 743 | 461,400 |
| 2024/02/27 | 724 | 755 | 722 | 742 | 611,200 |
| 2024/02/26 | 721 | 727 | 716 | 722 | 268,700 |
| 2024/02/22 | 714 | 720 | 710 | 716 | 240,300 |
| 2024/02/21 | 715 | 715 | 705 | 713 | 181,100 |
| 2024/02/20 | 720 | 725 | 708 | 711 | 347,900 |
| 2024/02/19 | 711 | 721 | 707 | 719 | 304,700 |
| 2024/02/16 | 709 | 725 | 704 | 709 | 520,100 |
| 2024/02/15 | 702 | 706 | 697 | 702 | 433,600 |
| 2024/02/14 | 699 | 703 | 690 | 699 | 293,400 |
| 2024/02/13 | 692 | 703 | 690 | 701 | 363,100 |
| 2024/02/09 | 695 | 698 | 686 | 689 | 433,000 |
| 2024/02/08 | 708 | 710 | 695 | 695 | 325,000 |
| 2024/02/07 | 706 | 710 | 698 | 709 | 326,300 |
| 2024/02/06 | 722 | 722 | 713 | 715 | 280,500 |
| 2024/02/05 | 721 | 729 | 714 | 727 | 374,200 |
| 2024/02/02 | 715 | 717 | 705 | 711 | 374,800 |
| 2024/02/01 | 715 | 722 | 712 | 719 | 301,100 |
| 2024/01/31 | 718 | 730 | 711 | 727 | 349,700 |
| 2024/01/30 | 730 | 730 | 718 | 718 | 237,200 |
| 2024/01/29 | 721 | 731 | 719 | 727 | 301,500 |
| 2024/01/26 | 715 | 730 | 710 | 718 | 535,400 |
| 2024/01/25 | 720 | 727 | 714 | 716 | 401,100 |
| 2024/01/24 | 701 | 721 | 699 | 719 | 434,400 |
| 2024/01/23 | 710 | 710 | 700 | 700 | 278,000 |
| 2024/01/22 | 702 | 708 | 697 | 707 | 368,200 |
| 2024/01/19 | 705 | 705 | 692 | 698 | 306,400 |
| 2024/01/18 | 695 | 704 | 691 | 702 | 232,000 |
| 2024/01/17 | 705 | 709 | 695 | 695 | 390,700 |
| 2024/01/16 | 716 | 716 | 698 | 698 | 316,200 |
| 2024/01/15 | 698 | 716 | 698 | 716 | 384,800 |
| 2024/01/12 | 709 | 709 | 695 | 697 | 395,600 |
| 2024/01/11 | 688 | 713 | 688 | 703 | 485,600 |
| 2024/01/10 | 684 | 691 | 680 | 682 | 497,100 |
| 2024/01/09 | 686 | 692 | 681 | 682 | 459,600 |
| 2024/01/05 | 687 | 689 | 680 | 684 | 527,500 |
| 2024/01/04 | 676 | 682 | 669 | 678 | 387,000 |
| 2023/12/29 | 678 | 687 | 677 | 681 | 283,500 |
| 2023/12/28 | 672 | 680 | 672 | 679 | 284,700 |
| 2023/12/27 | 672 | 678 | 668 | 678 | 272,900 |
| 2023/12/26 | 670 | 674 | 661 | 669 | 416,900 |
| 2023/12/25 | 675 | 675 | 665 | 668 | 306,600 |
| 2023/12/22 | 668 | 678 | 662 | 670 | 750,800 |
| 2023/12/21 | 674 | 675 | 667 | 667 | 316,700 |
| 2023/12/20 | 680 | 687 | 670 | 676 | 648,600 |
| 2023/12/19 | 695 | 698 | 683 | 690 | 537,100 |
| 2023/12/18 | 677 | 693 | 668 | 689 | 663,300 |
| 2023/12/15 | 695 | 697 | 682 | 687 | 636,000 |
| 2023/12/14 | 720 | 720 | 691 | 694 | 657,400 |
| 2023/12/13 | 714 | 730 | 714 | 726 | 461,200 |
| 2023/12/12 | 716 | 717 | 706 | 708 | 538,200 |
| 2023/12/11 | 723 | 742 | 716 | 718 | 746,900 |
| 2023/12/08 | 724 | 738 | 713 | 722 | 606,900 |
| 2023/12/07 | 712 | 729 | 711 | 727 | 504,000 |
| 2023/12/06 | 705 | 724 | 705 | 722 | 453,200 |
| 2023/12/05 | 709 | 713 | 705 | 705 | 372,500 |
| 2023/12/04 | 707 | 719 | 704 | 711 | 395,500 |
| 2023/12/01 | 708 | 713 | 702 | 712 | 383,800 |
| 2023/11/30 | 703 | 707 | 695 | 701 | 482,200 |
| 2023/11/29 | 717 | 725 | 701 | 703 | 357,600 |
| 2023/11/28 | 714 | 735 | 712 | 724 | 598,600 |
| 2023/11/27 | 709 | 715 | 704 | 714 | 330,900 |
| 2023/11/24 | 699 | 708 | 698 | 708 | 555,400 |
| 2023/11/22 | 692 | 704 | 689 | 698 | 312,100 |
| 2023/11/21 | 687 | 700 | 684 | 698 | 319,700 |
| 2023/11/20 | 689 | 705 | 688 | 690 | 477,800 |
| 2023/11/17 | 676 | 692 | 673 | 691 | 372,700 |
| 2023/11/16 | 685 | 692 | 679 | 680 | 318,300 |
| 2023/11/15 | 693 | 693 | 675 | 685 | 431,500 |
| 2023/11/14 | 699 | 699 | 677 | 689 | 506,300 |
| 2023/11/13 | 696 | 703 | 685 | 689 | 298,800 |
| 2023/11/10 | 679 | 700 | 679 | 695 | 486,600 |
| 2023/11/09 | 660 | 683 | 648 | 679 | 628,800 |
| 2023/11/08 | 714 | 714 | 658 | 662 | 1,058,400 |
| 2023/11/07 | 680 | 692 | 675 | 680 | 332,100 |
| 2023/11/06 | 705 | 707 | 681 | 682 | 522,600 |
| 2023/11/02 | 707 | 717 | 684 | 692 | 405,700 |
| 2023/11/01 | 691 | 704 | 688 | 702 | 579,300 |
| 2023/10/31 | 675 | 685 | 660 | 681 | 843,500 |
| 2023/10/30 | 662 | 672 | 653 | 655 | 1,264,300 |
| 2023/10/27 | 649 | 666 | 649 | 666 | 598,100 |
| 2023/10/26 | 656 | 661 | 640 | 653 | 588,900 |
| 2023/10/25 | 657 | 665 | 651 | 660 | 388,600 |
| 2023/10/24 | 658 | 662 | 643 | 659 | 492,900 |
| 2023/10/23 | 659 | 668 | 658 | 660 | 361,700 |
| 2023/10/20 | 669 | 679 | 660 | 661 | 338,500 |
| 2023/10/19 | 665 | 676 | 663 | 674 | 282,400 |
| 2023/10/18 | 668 | 678 | 663 | 674 | 364,900 |
| 2023/10/17 | 665 | 666 | 653 | 664 | 404,400 |
| 2023/10/16 | 664 | 673 | 648 | 659 | 663,400 |
| 2023/10/13 | 687 | 694 | 672 | 672 | 455,600 |
| 2023/10/12 | 693 | 696 | 687 | 692 | 226,300 |
| 2023/10/11 | 693 | 694 | 685 | 687 | 375,600 |
| 2023/10/10 | 684 | 698 | 682 | 694 | 630,900 |
| 2023/10/06 | 680 | 688 | 671 | 684 | 426,200 |
| 2023/10/05 | 669 | 680 | 654 | 677 | 464,000 |
| 2023/10/04 | 676 | 678 | 651 | 653 | 905,500 |
| 2023/10/03 | 698 | 701 | 684 | 684 | 548,900 |