日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 2,470 2,502 2,421 2,421 627,000
2026/06/18 2,478 2,497 2,450 2,471 240,100
2026/06/17 2,491 2,523 2,444 2,445 350,500
2026/06/16 2,524 2,524 2,438 2,480 341,600
2026/06/15 2,574 2,593 2,520 2,524 427,300
2026/06/12 2,519 2,548 2,482 2,524 446,300
2026/06/11 2,482 2,494 2,444 2,487 315,200
2026/06/10 2,533 2,589 2,492 2,500 498,100
2026/06/09 2,468 2,549 2,468 2,533 552,700
2026/06/08 2,343 2,440 2,335 2,440 415,100
2026/06/05 2,500 2,518 2,424 2,429 450,800
2026/06/04 2,395 2,520 2,379 2,482 504,100
2026/06/03 2,486 2,486 2,383 2,418 558,700
2026/06/02 2,460 2,489 2,392 2,476 382,500
2026/06/01 2,557 2,571 2,483 2,507 401,900
2026/05/29 2,530 2,608 2,510 2,581 742,000
2026/05/28 2,443 2,556 2,376 2,535 1,424,800
2026/05/27 2,464 2,470 2,383 2,415 302,500
2026/05/26 2,481 2,494 2,422 2,473 191,800
2026/05/25 2,470 2,516 2,441 2,481 305,800
2026/05/22 2,450 2,489 2,417 2,480 352,000
2026/05/21 2,360 2,448 2,360 2,430 327,500
2026/05/20 2,395 2,410 2,338 2,355 285,700
2026/05/19 2,402 2,464 2,382 2,395 419,600
2026/05/18 2,350 2,368 2,310 2,362 428,000
2026/05/15 2,373 2,417 2,331 2,368 510,000
2026/05/14 2,347 2,382 2,302 2,364 549,600
2026/05/13 2,229 2,361 2,220 2,347 707,800
2026/05/12 2,162 2,301 2,162 2,215 652,500
2026/05/11 2,100 2,174 2,100 2,173 377,300
2026/05/08 2,100 2,118 2,054 2,111 453,700
2026/05/07 2,196 2,196 2,125 2,137 461,200
2026/05/01 2,154 2,154 2,098 2,117 347,900
2026/04/30 2,173 2,182 2,123 2,171 262,200
2026/04/28 2,103 2,215 2,102 2,215 300,300
2026/04/27 2,080 2,105 2,054 2,094 186,500
2026/04/24 2,100 2,117 2,086 2,105 195,100
2026/04/23 2,081 2,103 2,058 2,102 194,700
2026/04/22 2,182 2,202 2,103 2,111 259,600
2026/04/21 2,242 2,242 2,185 2,200 232,800
2026/04/20 2,275 2,281 2,217 2,220 208,300
2026/04/17 2,280 2,288 2,234 2,257 201,500
2026/04/16 2,300 2,322 2,274 2,274 226,500
2026/04/15 2,293 2,349 2,261 2,282 286,100
2026/04/14 2,256 2,263 2,220 2,243 253,600
2026/04/13 2,241 2,274 2,220 2,241 272,800
2026/04/10 2,322 2,351 2,259 2,263 307,800
2026/04/09 2,343 2,343 2,280 2,294 332,600
2026/04/08 2,348 2,356 2,312 2,319 342,500
2026/04/07 2,250 2,291 2,243 2,267 179,200
2026/04/06 2,187 2,235 2,187 2,216 144,100
2026/04/03 2,190 2,212 2,181 2,181 170,700
2026/03/27 2,015 2,099 2,014 2,086 330,100
2026/03/26 2,070 2,070 1,993 2,025 249,400
2026/03/25 2,055 2,069 2,032 2,034 249,100
2026/03/24 1,967 2,007 1,966 1,994 246,100
2026/03/23 1,921 1,966 1,895 1,927 351,700
2026/03/19 2,040 2,054 2,010 2,010 286,000
2026/03/18 2,040 2,084 2,035 2,084 218,700
2026/03/17 2,044 2,058 2,015 2,015 163,000
2026/03/16 2,000 2,021 1,991 2,017 226,100
2026/03/13 1,953 2,019 1,953 2,004 404,800
2026/03/12 2,015 2,026 1,944 1,984 383,800
2026/03/11 2,066 2,094 2,048 2,048 312,400
2026/03/10 1,985 2,052 1,974 2,030 264,700
2026/03/09 1,878 1,946 1,849 1,945 489,700
2026/03/06 2,013 2,070 1,994 2,058 290,100
2026/03/05 2,050 2,114 2,044 2,079 303,500
2026/03/04 2,035 2,063 1,903 1,941 445,300
2026/03/03 2,162 2,205 2,118 2,119 369,700
2026/03/02 2,152 2,180 2,113 2,180 390,300
2026/02/27 2,181 2,252 2,171 2,252 309,400
2026/02/26 2,177 2,182 2,145 2,161 258,800
2026/02/25 2,139 2,140 2,074 2,116 426,900
2026/02/24 2,147 2,155 2,080 2,136 418,200
2026/02/20 2,154 2,177 2,150 2,151 262,400
2026/02/19 2,110 2,182 2,107 2,182 366,100
2026/02/18 2,117 2,117 2,070 2,109 281,500
2026/02/17 2,113 2,133 2,071 2,081 366,500
2026/02/16 2,167 2,169 2,096 2,113 398,500
2026/02/13 2,271 2,274 2,146 2,147 488,000
2026/02/12 2,254 2,315 2,224 2,295 439,300
2026/02/10 2,176 2,273 2,166 2,254 654,100
2026/02/09 2,090 2,182 2,019 2,136 1,871,600
2026/02/06 1,983 2,027 1,962 2,027 339,900
2026/02/05 1,980 2,010 1,965 1,985 312,600
2026/02/04 1,904 1,964 1,892 1,961 385,100
2026/02/03 1,875 1,902 1,858 1,902 438,900
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

このページの先頭へ