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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,151 | 1,170 | 1,086 | 1,141 | 799,800 |
| 2025/07/30 | 1,149 | 1,164 | 1,144 | 1,150 | 333,400 |
| 2025/07/29 | 1,126 | 1,155 | 1,124 | 1,150 | 422,700 |
| 2025/07/28 | 1,172 | 1,173 | 1,125 | 1,126 | 627,300 |
| 2025/07/25 | 1,175 | 1,189 | 1,173 | 1,182 | 350,300 |
| 2025/07/24 | 1,155 | 1,193 | 1,154 | 1,186 | 410,000 |
| 2025/07/23 | 1,148 | 1,151 | 1,130 | 1,135 | 498,300 |
| 2025/07/22 | 1,111 | 1,128 | 1,104 | 1,123 | 366,400 |
| 2025/07/18 | 1,119 | 1,130 | 1,108 | 1,111 | 257,300 |
| 2025/07/17 | 1,103 | 1,121 | 1,103 | 1,110 | 287,500 |
| 2025/07/16 | 1,084 | 1,106 | 1,081 | 1,101 | 411,800 |
| 2025/07/15 | 1,085 | 1,098 | 1,078 | 1,084 | 200,600 |
| 2025/07/14 | 1,079 | 1,084 | 1,065 | 1,081 | 225,800 |
| 2025/07/11 | 1,077 | 1,094 | 1,077 | 1,080 | 270,100 |
| 2025/07/10 | 1,079 | 1,085 | 1,058 | 1,066 | 352,300 |
| 2025/07/09 | 1,062 | 1,093 | 1,060 | 1,079 | 403,200 |
| 2025/07/08 | 1,068 | 1,070 | 1,057 | 1,064 | 243,900 |
| 2025/07/07 | 1,062 | 1,076 | 1,051 | 1,070 | 360,300 |
| 2025/07/04 | 1,033 | 1,062 | 1,033 | 1,062 | 378,700 |
| 2025/07/03 | 1,025 | 1,033 | 1,015 | 1,028 | 256,400 |
| 2025/07/02 | 1,016 | 1,026 | 1,008 | 1,019 | 245,500 |
| 2025/07/01 | 993 | 1,030 | 981 | 1,025 | 426,600 |
| 2025/06/30 | 1,015 | 1,017 | 1,001 | 1,002 | 260,100 |
| 2025/06/27 | 1,010 | 1,024 | 1,008 | 1,014 | 245,900 |
| 2025/06/26 | 1,015 | 1,028 | 1,010 | 1,018 | 261,700 |
| 2025/06/25 | 1,012 | 1,012 | 997 | 1,012 | 257,700 |
| 2025/06/24 | 1,009 | 1,019 | 1,002 | 1,012 | 240,800 |
| 2025/06/23 | 993 | 1,008 | 988 | 1,002 | 222,500 |
| 2025/06/20 | 1,002 | 1,010 | 988 | 988 | 938,000 |
| 2025/06/19 | 994 | 1,011 | 994 | 1,007 | 514,800 |
| 2025/06/18 | 988 | 994 | 984 | 991 | 213,500 |
| 2025/06/17 | 979 | 993 | 979 | 991 | 218,700 |
| 2025/06/16 | 985 | 994 | 979 | 981 | 196,300 |
| 2025/06/13 | 984 | 990 | 972 | 979 | 320,800 |
| 2025/06/12 | 964 | 983 | 964 | 981 | 250,600 |
| 2025/06/11 | 966 | 971 | 954 | 966 | 241,300 |
| 2025/06/10 | 973 | 978 | 962 | 964 | 265,500 |
| 2025/06/09 | 968 | 976 | 957 | 968 | 347,000 |
| 2025/06/06 | 968 | 975 | 951 | 959 | 278,600 |
| 2025/06/05 | 970 | 971 | 954 | 965 | 255,100 |
| 2025/06/04 | 970 | 983 | 970 | 973 | 200,200 |
| 2025/06/03 | 986 | 992 | 969 | 969 | 264,000 |
| 2025/06/02 | 960 | 984 | 959 | 979 | 316,800 |
| 2025/05/30 | 955 | 968 | 955 | 964 | 379,100 |
| 2025/05/29 | 950 | 967 | 945 | 961 | 440,600 |
| 2025/05/28 | 966 | 969 | 945 | 948 | 340,600 |
| 2025/05/27 | 930 | 965 | 924 | 964 | 450,200 |
| 2025/05/26 | 926 | 935 | 915 | 932 | 385,900 |
| 2025/05/23 | 915 | 924 | 905 | 920 | 421,200 |
| 2025/05/22 | 891 | 912 | 883 | 893 | 555,500 |
| 2025/05/21 | 854 | 907 | 851 | 904 | 895,100 |
| 2025/05/20 | 868 | 874 | 847 | 852 | 270,700 |
| 2025/05/19 | 856 | 872 | 847 | 869 | 354,300 |
| 2025/05/16 | 858 | 860 | 831 | 849 | 243,900 |
| 2025/05/15 | 880 | 880 | 851 | 856 | 281,400 |
| 2025/05/14 | 878 | 887 | 859 | 885 | 372,400 |
| 2025/05/13 | 909 | 918 | 869 | 880 | 737,100 |
| 2025/05/12 | 856 | 879 | 855 | 879 | 283,100 |
| 2025/05/09 | 819 | 851 | 817 | 847 | 398,700 |
| 2025/05/08 | 819 | 822 | 805 | 810 | 205,400 |
| 2025/05/07 | 814 | 823 | 799 | 822 | 291,100 |
| 2025/05/02 | 819 | 823 | 794 | 806 | 558,400 |
| 2025/05/01 | 832 | 832 | 808 | 818 | 306,100 |
| 2025/04/30 | 811 | 830 | 810 | 827 | 243,700 |
| 2025/04/28 | 809 | 821 | 809 | 814 | 366,900 |
| 2025/04/25 | 816 | 821 | 805 | 807 | 245,900 |
| 2025/04/24 | 809 | 820 | 806 | 810 | 252,100 |
| 2025/04/23 | 813 | 816 | 799 | 801 | 292,200 |
| 2025/04/22 | 777 | 784 | 773 | 784 | 154,500 |
| 2025/04/21 | 768 | 778 | 766 | 777 | 165,200 |
| 2025/04/18 | 773 | 784 | 770 | 778 | 211,000 |
| 2025/04/17 | 742 | 770 | 739 | 766 | 286,200 |
| 2025/04/16 | 749 | 754 | 733 | 741 | 288,200 |
| 2025/04/15 | 752 | 755 | 744 | 748 | 225,000 |
| 2025/04/14 | 733 | 751 | 728 | 747 | 267,200 |
| 2025/04/11 | 718 | 733 | 709 | 728 | 406,000 |
| 2025/04/10 | 790 | 792 | 758 | 763 | 532,600 |
| 2025/04/09 | 717 | 718 | 695 | 700 | 568,900 |
| 2025/04/08 | 722 | 748 | 722 | 742 | 552,900 |
| 2025/04/07 | 652 | 683 | 643 | 657 | 931,400 |
| 2025/04/04 | 766 | 767 | 718 | 738 | 713,100 |
| 2025/04/03 | 833 | 851 | 800 | 811 | 661,800 |
| 2025/04/02 | 897 | 897 | 876 | 886 | 303,400 |
| 2025/04/01 | 905 | 909 | 890 | 895 | 267,400 |
| 2025/03/31 | 896 | 904 | 877 | 897 | 438,500 |
| 2025/03/28 | 934 | 955 | 921 | 926 | 511,700 |
| 2025/03/27 | 917 | 948 | 907 | 947 | 773,600 |
| 2025/03/26 | 906 | 912 | 892 | 908 | 395,300 |
| 2025/03/25 | 907 | 909 | 896 | 900 | 228,700 |
| 2025/03/24 | 911 | 913 | 899 | 905 | 248,400 |
| 2025/03/21 | 880 | 917 | 878 | 913 | 585,100 |
| 2025/03/19 | 874 | 882 | 872 | 878 | 163,200 |
| 2025/03/18 | 858 | 885 | 858 | 879 | 420,100 |
| 2025/03/17 | 855 | 862 | 851 | 851 | 245,300 |
| 2025/03/14 | 840 | 855 | 838 | 851 | 336,300 |
| 2025/03/13 | 841 | 851 | 839 | 840 | 305,200 |
| 2025/03/12 | 840 | 849 | 833 | 835 | 382,800 |
| 2025/03/11 | 840 | 850 | 830 | 840 | 380,100 |
| 2025/03/10 | 865 | 865 | 847 | 850 | 447,400 |
| 2025/03/07 | 846 | 872 | 841 | 868 | 420,300 |
| 2025/03/06 | 846 | 862 | 846 | 859 | 332,300 |
| 2025/03/05 | 829 | 840 | 827 | 835 | 200,600 |
| 2025/03/04 | 833 | 833 | 818 | 829 | 188,800 |
| 2025/03/03 | 831 | 836 | 821 | 833 | 218,300 |
| 2025/02/28 | 828 | 830 | 818 | 824 | 364,600 |
| 2025/02/27 | 821 | 832 | 819 | 830 | 228,600 |
| 2025/02/26 | 815 | 822 | 811 | 820 | 188,000 |
| 2025/02/25 | 812 | 819 | 805 | 811 | 244,200 |
| 2025/02/21 | 820 | 825 | 811 | 822 | 188,200 |
| 2025/02/20 | 826 | 836 | 816 | 826 | 330,100 |
| 2025/02/19 | 838 | 848 | 830 | 835 | 320,500 |
| 2025/02/18 | 832 | 842 | 822 | 834 | 245,800 |
| 2025/02/17 | 830 | 832 | 821 | 827 | 210,800 |
| 2025/02/14 | 810 | 828 | 806 | 826 | 342,600 |
| 2025/02/13 | 811 | 815 | 803 | 808 | 341,400 |
| 2025/02/12 | 807 | 817 | 803 | 809 | 341,700 |
| 2025/02/10 | 812 | 812 | 789 | 801 | 500,800 |
| 2025/02/07 | 800 | 836 | 791 | 820 | 845,500 |
| 2025/02/06 | 801 | 801 | 791 | 800 | 176,700 |
| 2025/02/05 | 802 | 810 | 793 | 797 | 313,800 |
| 2025/02/04 | 802 | 807 | 796 | 802 | 315,000 |
| 2025/02/03 | 803 | 805 | 785 | 787 | 446,800 |
| 2025/01/31 | 810 | 818 | 803 | 818 | 495,000 |
| 2025/01/30 | 797 | 805 | 794 | 802 | 311,500 |
| 2025/01/29 | 790 | 797 | 783 | 796 | 232,700 |
| 2025/01/28 | 780 | 790 | 780 | 788 | 226,200 |
| 2025/01/27 | 775 | 786 | 775 | 779 | 285,700 |
| 2025/01/24 | 772 | 774 | 760 | 770 | 321,900 |
| 2025/01/23 | 769 | 772 | 762 | 772 | 220,200 |
| 2025/01/22 | 778 | 778 | 768 | 774 | 194,400 |
| 2025/01/21 | 785 | 787 | 766 | 774 | 177,100 |
| 2025/01/20 | 779 | 784 | 774 | 778 | 225,100 |
| 2025/01/17 | 776 | 782 | 760 | 774 | 333,600 |
| 2025/01/16 | 776 | 789 | 772 | 788 | 471,900 |
| 2025/01/15 | 760 | 777 | 759 | 777 | 377,400 |
| 2025/01/14 | 760 | 766 | 752 | 755 | 385,100 |
| 2025/01/10 | 771 | 772 | 758 | 762 | 265,600 |
| 2025/01/09 | 786 | 786 | 772 | 773 | 299,100 |
| 2025/01/08 | 781 | 790 | 780 | 789 | 277,700 |
| 2025/01/07 | 786 | 786 | 777 | 785 | 232,700 |
| 2025/01/06 | 789 | 790 | 777 | 785 | 225,000 |
| 2024/12/30 | 792 | 798 | 786 | 788 | 240,900 |
| 2024/12/27 | 786 | 792 | 784 | 790 | 213,100 |
| 2024/12/26 | 783 | 788 | 779 | 785 | 213,500 |
| 2024/12/25 | 800 | 800 | 779 | 786 | 216,600 |
| 2024/12/24 | 795 | 802 | 792 | 793 | 213,400 |
| 2024/12/23 | 781 | 797 | 781 | 793 | 258,600 |
| 2024/12/20 | 801 | 802 | 776 | 776 | 642,500 |
| 2024/12/19 | 787 | 799 | 780 | 796 | 408,800 |
| 2024/12/18 | 795 | 807 | 792 | 801 | 313,100 |
| 2024/12/17 | 816 | 820 | 798 | 802 | 294,200 |
| 2024/12/16 | 808 | 816 | 798 | 811 | 344,400 |
| 2024/12/13 | 821 | 827 | 804 | 809 | 484,300 |
| 2024/12/12 | 831 | 835 | 826 | 827 | 332,400 |
| 2024/12/11 | 826 | 833 | 819 | 826 | 278,900 |
| 2024/12/10 | 839 | 842 | 827 | 827 | 224,900 |
| 2024/12/09 | 835 | 842 | 820 | 832 | 333,300 |
| 2024/12/06 | 834 | 839 | 826 | 832 | 189,600 |
| 2024/12/05 | 830 | 837 | 825 | 831 | 344,400 |
| 2024/12/04 | 836 | 844 | 824 | 824 | 465,300 |
| 2024/12/03 | 822 | 850 | 822 | 836 | 747,200 |
| 2024/12/02 | 801 | 817 | 800 | 816 | 358,800 |
| 2024/11/29 | 782 | 798 | 782 | 795 | 355,700 |
| 2024/11/28 | 785 | 790 | 780 | 782 | 262,400 |
| 2024/11/27 | 797 | 801 | 783 | 785 | 280,400 |
| 2024/11/26 | 813 | 818 | 792 | 798 | 400,700 |
| 2024/11/25 | 793 | 817 | 793 | 813 | 513,900 |
| 2024/11/22 | 779 | 792 | 779 | 784 | 248,700 |
| 2024/11/21 | 766 | 780 | 766 | 779 | 232,300 |
| 2024/11/20 | 782 | 785 | 765 | 768 | 249,700 |
| 2024/11/19 | 780 | 794 | 778 | 789 | 306,800 |
| 2024/11/18 | 784 | 788 | 778 | 779 | 172,600 |
| 2024/11/15 | 774 | 784 | 761 | 780 | 342,300 |
| 2024/11/14 | 759 | 774 | 759 | 766 | 309,900 |
| 2024/11/13 | 761 | 771 | 758 | 759 | 370,500 |
| 2024/11/12 | 767 | 775 | 757 | 762 | 437,300 |
| 2024/11/11 | 748 | 759 | 738 | 755 | 376,700 |
| 2024/11/08 | 735 | 774 | 732 | 741 | 888,800 |
| 2024/11/07 | 738 | 746 | 727 | 734 | 541,800 |
| 2024/11/06 | 696 | 723 | 695 | 723 | 445,300 |
| 2024/11/05 | 693 | 696 | 686 | 695 | 176,500 |
| 2024/11/01 | 682 | 692 | 680 | 690 | 237,500 |
| 2024/10/31 | 691 | 695 | 687 | 691 | 201,600 |
| 2024/10/30 | 693 | 696 | 689 | 689 | 780,600 |
| 2024/10/29 | 683 | 694 | 678 | 688 | 189,800 |
| 2024/10/28 | 668 | 688 | 668 | 682 | 238,900 |
| 2024/10/25 | 677 | 677 | 668 | 675 | 212,600 |
| 2024/10/24 | 675 | 681 | 669 | 677 | 283,600 |
| 2024/10/23 | 686 | 689 | 678 | 678 | 197,200 |
| 2024/10/22 | 695 | 696 | 685 | 686 | 314,400 |
| 2024/10/21 | 712 | 712 | 695 | 695 | 405,500 |
| 2024/10/18 | 718 | 719 | 708 | 712 | 177,600 |
| 2024/10/17 | 700 | 719 | 700 | 708 | 294,800 |
| 2024/10/16 | 705 | 713 | 700 | 700 | 189,700 |
| 2024/10/15 | 704 | 714 | 699 | 712 | 478,400 |
| 2024/10/11 | 697 | 701 | 693 | 695 | 201,300 |
| 2024/10/10 | 695 | 695 | 686 | 692 | 186,100 |
| 2024/10/09 | 698 | 702 | 688 | 689 | 225,300 |
| 2024/10/08 | 709 | 710 | 692 | 697 | 399,900 |
| 2024/10/07 | 703 | 718 | 700 | 713 | 436,700 |