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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,866 | 1,874 | 1,823 | 1,824 | 385,800 |
| 2026/01/30 | 1,863 | 1,869 | 1,846 | 1,853 | 271,500 |
| 2026/01/29 | 1,814 | 1,855 | 1,810 | 1,849 | 365,900 |
| 2026/01/28 | 1,820 | 1,825 | 1,804 | 1,814 | 223,200 |
| 2026/01/27 | 1,811 | 1,830 | 1,798 | 1,823 | 284,800 |
| 2026/01/26 | 1,814 | 1,838 | 1,809 | 1,822 | 410,700 |
| 2026/01/23 | 1,852 | 1,893 | 1,850 | 1,884 | 390,700 |
| 2026/01/22 | 1,838 | 1,869 | 1,832 | 1,857 | 348,800 |
| 2026/01/21 | 1,821 | 1,849 | 1,792 | 1,815 | 329,200 |
| 2026/01/20 | 1,858 | 1,877 | 1,844 | 1,861 | 276,100 |
| 2026/01/19 | 1,849 | 1,882 | 1,826 | 1,863 | 339,600 |
| 2026/01/16 | 1,832 | 1,856 | 1,832 | 1,849 | 288,400 |
| 2026/01/15 | 1,805 | 1,840 | 1,799 | 1,826 | 241,000 |
| 2026/01/14 | 1,820 | 1,820 | 1,762 | 1,807 | 480,800 |
| 2026/01/13 | 1,773 | 1,793 | 1,754 | 1,792 | 444,100 |
| 2026/01/09 | 1,737 | 1,746 | 1,721 | 1,733 | 244,800 |
| 2026/01/08 | 1,734 | 1,749 | 1,722 | 1,723 | 282,100 |
| 2026/01/07 | 1,708 | 1,737 | 1,706 | 1,731 | 292,900 |
| 2026/01/06 | 1,706 | 1,735 | 1,706 | 1,721 | 417,600 |
| 2026/01/05 | 1,668 | 1,698 | 1,668 | 1,686 | 350,100 |
| 2025/12/30 | 1,650 | 1,684 | 1,645 | 1,664 | 325,200 |
| 2025/12/29 | 1,623 | 1,666 | 1,620 | 1,655 | 633,400 |
| 2025/12/26 | 1,605 | 1,638 | 1,602 | 1,619 | 260,500 |
| 2025/12/25 | 1,616 | 1,617 | 1,600 | 1,604 | 217,700 |
| 2025/12/24 | 1,642 | 1,650 | 1,582 | 1,601 | 558,200 |
| 2025/12/23 | 1,625 | 1,665 | 1,621 | 1,647 | 381,500 |
| 2025/12/22 | 1,657 | 1,658 | 1,624 | 1,627 | 513,300 |
| 2025/12/19 | 1,602 | 1,641 | 1,601 | 1,627 | 425,200 |
| 2025/12/18 | 1,619 | 1,629 | 1,591 | 1,604 | 356,400 |
| 2025/12/17 | 1,619 | 1,632 | 1,594 | 1,622 | 387,200 |
| 2025/12/16 | 1,679 | 1,686 | 1,607 | 1,616 | 690,500 |
| 2025/12/15 | 1,670 | 1,696 | 1,668 | 1,691 | 427,700 |
| 2025/12/12 | 1,644 | 1,674 | 1,633 | 1,658 | 412,900 |
| 2025/12/11 | 1,639 | 1,653 | 1,603 | 1,613 | 325,200 |
| 2025/12/10 | 1,672 | 1,687 | 1,626 | 1,633 | 348,300 |
| 2025/12/09 | 1,658 | 1,673 | 1,650 | 1,664 | 314,200 |
| 2025/12/08 | 1,660 | 1,668 | 1,640 | 1,660 | 344,200 |
| 2025/12/05 | 1,621 | 1,645 | 1,609 | 1,644 | 375,400 |
| 2025/12/04 | 1,573 | 1,633 | 1,570 | 1,625 | 517,400 |
| 2025/12/03 | 1,588 | 1,590 | 1,553 | 1,570 | 461,700 |
| 2025/12/02 | 1,590 | 1,604 | 1,574 | 1,592 | 517,500 |
| 2025/12/01 | 1,560 | 1,604 | 1,558 | 1,577 | 646,500 |
| 2025/11/28 | 1,508 | 1,538 | 1,504 | 1,537 | 274,000 |
| 2025/11/27 | 1,484 | 1,515 | 1,483 | 1,508 | 283,400 |
| 2025/11/26 | 1,467 | 1,484 | 1,466 | 1,466 | 275,300 |
| 2025/11/25 | 1,441 | 1,460 | 1,430 | 1,446 | 284,500 |
| 2025/11/21 | 1,396 | 1,452 | 1,395 | 1,443 | 448,900 |
| 2025/11/20 | 1,405 | 1,419 | 1,395 | 1,415 | 288,400 |
| 2025/11/19 | 1,379 | 1,392 | 1,360 | 1,376 | 288,800 |
| 2025/11/18 | 1,391 | 1,396 | 1,358 | 1,358 | 350,200 |
| 2025/11/17 | 1,422 | 1,438 | 1,401 | 1,403 | 344,400 |
| 2025/11/14 | 1,408 | 1,440 | 1,406 | 1,430 | 347,000 |
| 2025/11/13 | 1,379 | 1,409 | 1,379 | 1,407 | 291,500 |
| 2025/11/12 | 1,379 | 1,397 | 1,360 | 1,373 | 375,300 |
| 2025/11/11 | 1,380 | 1,383 | 1,327 | 1,355 | 418,700 |
| 2025/11/10 | 1,330 | 1,402 | 1,327 | 1,352 | 602,900 |
| 2025/11/07 | 1,330 | 1,333 | 1,299 | 1,321 | 280,500 |
| 2025/11/06 | 1,301 | 1,355 | 1,301 | 1,339 | 291,500 |
| 2025/11/05 | 1,307 | 1,315 | 1,265 | 1,301 | 410,400 |
| 2025/11/04 | 1,307 | 1,318 | 1,295 | 1,303 | 308,100 |
| 2025/10/31 | 1,320 | 1,326 | 1,285 | 1,300 | 386,000 |
| 2025/10/30 | 1,330 | 1,344 | 1,311 | 1,317 | 463,700 |
| 2025/10/29 | 1,282 | 1,331 | 1,271 | 1,319 | 560,300 |
| 2025/10/28 | 1,286 | 1,292 | 1,261 | 1,272 | 226,800 |
| 2025/10/27 | 1,286 | 1,297 | 1,271 | 1,286 | 240,900 |
| 2025/10/24 | 1,270 | 1,279 | 1,260 | 1,268 | 158,700 |
| 2025/10/23 | 1,271 | 1,285 | 1,263 | 1,270 | 211,300 |
| 2025/10/22 | 1,271 | 1,292 | 1,269 | 1,276 | 266,800 |
| 2025/10/21 | 1,300 | 1,302 | 1,284 | 1,286 | 457,500 |
| 2025/10/20 | 1,260 | 1,295 | 1,255 | 1,295 | 320,700 |
| 2025/10/17 | 1,230 | 1,253 | 1,222 | 1,248 | 317,900 |
| 2025/10/16 | 1,267 | 1,275 | 1,249 | 1,258 | 258,200 |
| 2025/10/15 | 1,248 | 1,264 | 1,233 | 1,258 | 326,600 |
| 2025/10/14 | 1,226 | 1,240 | 1,215 | 1,228 | 573,900 |
| 2025/10/10 | 1,262 | 1,272 | 1,252 | 1,256 | 299,100 |
| 2025/10/09 | 1,255 | 1,280 | 1,255 | 1,276 | 282,500 |
| 2025/10/08 | 1,264 | 1,288 | 1,254 | 1,260 | 308,400 |
| 2025/10/07 | 1,260 | 1,276 | 1,252 | 1,255 | 351,600 |
| 2025/10/06 | 1,239 | 1,259 | 1,214 | 1,255 | 567,100 |
| 2025/10/03 | 1,232 | 1,249 | 1,230 | 1,240 | 361,500 |
| 2025/10/02 | 1,234 | 1,254 | 1,228 | 1,241 | 313,200 |
| 2025/10/01 | 1,255 | 1,266 | 1,226 | 1,247 | 266,000 |
| 2025/09/30 | 1,253 | 1,285 | 1,251 | 1,270 | 320,700 |
| 2025/09/29 | 1,264 | 1,267 | 1,244 | 1,253 | 176,700 |
| 2025/09/26 | 1,246 | 1,294 | 1,243 | 1,283 | 530,000 |
| 2025/09/25 | 1,227 | 1,249 | 1,227 | 1,246 | 294,300 |
| 2025/09/24 | 1,240 | 1,240 | 1,227 | 1,228 | 247,200 |
| 2025/09/22 | 1,238 | 1,247 | 1,233 | 1,234 | 287,100 |
| 2025/09/19 | 1,227 | 1,244 | 1,218 | 1,240 | 538,900 |
| 2025/09/18 | 1,226 | 1,234 | 1,222 | 1,227 | 251,100 |
| 2025/09/17 | 1,233 | 1,237 | 1,217 | 1,226 | 240,900 |
| 2025/09/16 | 1,247 | 1,252 | 1,240 | 1,243 | 169,800 |
| 2025/09/12 | 1,254 | 1,257 | 1,243 | 1,247 | 301,100 |
| 2025/09/11 | 1,248 | 1,253 | 1,235 | 1,240 | 167,100 |
| 2025/09/10 | 1,226 | 1,256 | 1,226 | 1,251 | 250,600 |
| 2025/09/09 | 1,226 | 1,234 | 1,219 | 1,229 | 262,400 |
| 2025/09/08 | 1,220 | 1,226 | 1,206 | 1,220 | 203,600 |
| 2025/09/05 | 1,220 | 1,234 | 1,216 | 1,220 | 248,900 |
| 2025/09/04 | 1,208 | 1,226 | 1,205 | 1,220 | 257,700 |
| 2025/09/03 | 1,227 | 1,232 | 1,188 | 1,198 | 387,000 |
| 2025/09/02 | 1,212 | 1,233 | 1,207 | 1,227 | 219,400 |
| 2025/09/01 | 1,211 | 1,227 | 1,203 | 1,206 | 173,900 |
| 2025/08/29 | 1,212 | 1,219 | 1,206 | 1,212 | 220,600 |
| 2025/08/28 | 1,203 | 1,228 | 1,197 | 1,228 | 230,200 |
| 2025/08/27 | 1,217 | 1,226 | 1,205 | 1,207 | 201,900 |
| 2025/08/26 | 1,233 | 1,245 | 1,212 | 1,213 | 314,800 |
| 2025/08/25 | 1,233 | 1,242 | 1,223 | 1,233 | 188,000 |
| 2025/08/22 | 1,214 | 1,235 | 1,213 | 1,232 | 216,000 |
| 2025/08/21 | 1,202 | 1,209 | 1,198 | 1,202 | 176,400 |
| 2025/08/20 | 1,193 | 1,210 | 1,182 | 1,203 | 244,100 |
| 2025/08/19 | 1,212 | 1,212 | 1,190 | 1,195 | 347,500 |
| 2025/08/18 | 1,213 | 1,215 | 1,198 | 1,204 | 306,500 |
| 2025/08/15 | 1,192 | 1,220 | 1,191 | 1,220 | 363,300 |
| 2025/08/14 | 1,171 | 1,185 | 1,157 | 1,185 | 257,100 |
| 2025/08/13 | 1,180 | 1,191 | 1,173 | 1,177 | 388,800 |
| 2025/08/12 | 1,179 | 1,180 | 1,157 | 1,174 | 418,900 |
| 2025/08/08 | 1,157 | 1,169 | 1,147 | 1,164 | 424,300 |
| 2025/08/07 | 1,152 | 1,164 | 1,141 | 1,152 | 369,200 |
| 2025/08/06 | 1,150 | 1,164 | 1,148 | 1,150 | 320,400 |
| 2025/08/05 | 1,128 | 1,143 | 1,117 | 1,143 | 307,300 |
| 2025/08/04 | 1,105 | 1,132 | 1,088 | 1,128 | 427,000 |
| 2025/08/01 | 1,152 | 1,158 | 1,121 | 1,131 | 510,300 |
| 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 |