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
1999/12/30 320 325 317 325 12,000
1999/12/29 317 320 315 320 41,000
1999/12/28 320 325 315 322 19,000
1999/12/27 315 320 315 320 36,000
1999/12/24 320 325 312 320 45,000
1999/12/22 319 320 315 320 51,000
1999/12/21 317 320 312 315 115,000
1999/12/20 330 330 314 317 130,000
1999/12/17 320 330 320 325 75,000
1999/12/16 320 330 315 325 120,000
1999/12/15 322 330 320 330 62,000
1999/12/14 320 323 319 322 114,000
1999/12/13 316 320 315 316 132,000
1999/12/10 318 323 317 320 482,000
1999/12/09 317 325 317 323 102,000
1999/12/08 318 320 316 317 326,000
1999/12/07 315 324 315 321 448,000
1999/12/06 316 322 316 318 152,000
1999/12/03 322 322 320 320 231,000
1999/12/02 326 328 321 321 124,000
1999/12/01 330 330 321 321 105,000
1999/11/30 323 327 322 325 56,000
1999/11/29 325 326 322 326 26,000
1999/11/26 320 335 320 325 141,000
1999/11/25 322 330 322 329 85,000
1999/11/24 335 335 325 330 121,000
1999/11/22 336 339 331 331 75,000
1999/11/19 332 337 330 336 16,000
1999/11/18 338 338 325 330 113,000
1999/11/17 324 336 320 335 80,000
1999/11/16 320 325 319 325 80,000
1999/11/15 325 325 318 325 60,000
1999/11/12 322 325 316 325 175,000
1999/11/11 331 331 316 321 93,000
1999/11/10 325 326 320 326 37,000
1999/11/09 319 330 315 321 88,000
1999/11/08 335 340 320 320 63,000
1999/11/05 342 342 336 340 62,000
1999/11/04 336 345 336 342 133,000
1999/11/02 335 339 335 336 152,000
1999/11/01 340 340 335 340 82,000
1999/10/29 333 350 333 335 181,000
1999/10/28 338 338 335 335 99,000
1999/10/27 330 336 330 335 99,000
1999/10/26 333 333 328 330 154,000
1999/10/25 330 335 326 334 173,000
1999/10/22 327 332 327 330 158,000
1999/10/21 320 330 320 329 175,000
1999/10/20 327 327 320 325 45,000
1999/10/19 329 329 315 327 56,000
1999/10/18 322 322 315 322 174,000
1999/10/15 326 327 317 317 44,000
1999/10/14 324 330 324 327 70,000
1999/10/13 328 330 328 329 72,000
1999/10/12 329 334 319 328 64,000
1999/10/08 320 325 316 324 41,000
1999/10/07 320 323 315 315 49,000
1999/10/06 330 331 319 319 78,000
1999/10/05 334 334 330 331 29,000
1999/10/04 338 338 334 335 72,000
1999/10/01 339 339 335 339 107,000
1999/09/30 335 340 327 339 167,000
1999/09/29 336 336 323 330 109,000
1999/09/28 330 337 330 337 22,000
1999/09/27 337 338 330 330 57,000
1999/09/24 329 339 328 337 187,000
1999/09/22 332 333 324 331 79,000
1999/09/21 320 333 319 333 55,000
1999/09/20 324 325 316 316 83,000
1999/09/17 320 328 320 328 94,000
1999/09/16 319 328 315 328 44,000
1999/09/14 320 328 315 328 109,000
1999/09/13 315 325 315 325 34,000
1999/09/10 314 323 308 320 200,000
1999/09/09 320 324 317 324 37,000
1999/09/08 324 325 316 320 59,000
1999/09/07 325 325 316 323 32,000
1999/09/06 315 324 315 320 42,000
1999/09/03 320 321 315 318 26,000
1999/09/02 335 335 321 321 53,000
1999/09/01 329 330 323 330 60,000
1999/08/31 323 325 315 320 74,000
1999/08/30 324 326 324 325 49,000
1999/08/27 320 339 320 323 97,000
1999/08/26 329 330 320 320 47,000
1999/08/25 321 330 321 330 43,000
1999/08/24 337 337 322 322 31,000
1999/08/23 332 337 332 333 36,000
1999/08/20 318 334 316 333 98,000
1999/08/19 320 323 318 320 110,000
1999/08/18 333 333 323 325 26,000
1999/08/17 329 329 318 328 63,000
1999/08/16 321 330 320 330 47,000
1999/08/13 320 330 320 322 32,000
1999/08/12 325 325 320 325 59,000
1999/08/11 325 325 319 325 12,000
1999/08/10 318 325 318 325 42,000
1999/08/09 318 320 318 320 16,000
1999/08/06 322 322 316 318 58,000
1999/08/05 331 331 321 322 31,000
1999/08/04 330 335 324 334 27,000
1999/08/03 336 336 321 335 127,000
1999/08/02 328 329 325 329 43,000
1999/07/30 328 335 328 330 132,000
1999/07/29 333 338 331 334 29,000
1999/07/28 333 339 328 339 21,000
1999/07/27 324 340 324 339 33,000
1999/07/26 330 334 323 323 58,000
1999/07/23 328 340 326 340 96,000
1999/07/22 338 338 328 328 40,000
1999/07/21 335 340 330 340 50,000
1999/07/19 329 338 329 330 17,000
1999/07/16 325 335 325 331 28,000
1999/07/15 333 340 326 326 46,000
1999/07/14 329 331 327 330 23,000
1999/07/13 331 335 329 335 31,000
1999/07/12 337 339 333 334 40,000
1999/07/09 326 340 326 340 61,000
1999/07/08 326 328 326 326 30,000
1999/07/07 326 328 325 326 69,000
1999/07/06 323 331 323 326 75,000
1999/07/05 339 339 318 322 241,000
1999/07/02 343 344 336 344 63,000
1999/07/01 336 339 335 335 25,000
1999/06/30 339 340 331 335 73,000
1999/06/29 337 340 337 339 40,000
1999/06/28 344 344 331 342 36,000
1999/06/25 335 335 330 330 53,000
1999/06/24 340 340 335 335 72,000
1999/06/23 340 345 340 340 56,000
1999/06/22 346 346 340 340 44,000
1999/06/21 335 346 335 336 39,000
1999/06/18 347 347 334 335 42,000
1999/06/17 336 344 333 333 37,000
1999/06/16 336 338 331 331 118,000
1999/06/15 340 340 334 334 65,000
1999/06/14 337 347 337 346 111,000
1999/06/11 330 346 330 333 277,000
1999/06/10 342 350 342 349 121,000
1999/06/09 330 342 330 342 36,000
1999/06/08 339 340 335 340 49,000
1999/06/07 335 340 335 340 75,000
1999/06/04 331 335 331 335 25,000
1999/06/03 339 339 331 331 38,000
1999/06/02 340 340 332 340 68,000
1999/06/01 322 340 320 337 135,000
1999/05/31 320 324 318 319 331,000
1999/05/28 318 322 317 317 100,000
1999/05/27 323 323 318 323 146,000
1999/05/26 323 327 321 321 66,000
1999/05/25 323 327 320 327 59,000
1999/05/24 323 325 323 323 35,000
1999/05/21 321 323 321 323 51,000
1999/05/20 320 321 320 321 20,000
1999/05/19 321 321 321 321 33,000
1999/05/18 325 325 321 325 73,000
1999/05/17 321 323 321 321 72,000
1999/05/14 326 326 321 321 41,000
1999/05/13 322 327 322 326 23,000
1999/05/12 322 330 322 330 126,000
1999/05/11 322 326 321 321 51,000
1999/05/10 322 327 321 321 28,000
1999/05/07 333 333 321 321 89,000
1999/05/06 331 331 321 322 15,000
1999/04/30 320 334 320 321 99,000
1999/04/28 322 325 320 320 82,000
1999/04/27 321 328 321 322 82,000
1999/04/26 322 329 321 329 41,000
1999/04/23 325 325 321 325 22,000
1999/04/22 328 328 320 325 38,000
1999/04/21 325 325 320 325 18,000
1999/04/20 325 326 320 320 199,000
1999/04/19 320 330 320 320 62,000
1999/04/16 323 324 320 320 60,000
1999/04/15 321 328 320 321 94,000
1999/04/14 323 324 318 320 176,000
1999/04/13 330 330 320 320 159,000
1999/04/12 333 333 325 325 78,000
1999/04/09 325 339 325 338 51,000
1999/04/08 330 331 328 328 30,000
1999/04/07 322 335 322 335 24,000
1999/04/06 325 329 322 322 32,000
1999/04/05 324 326 321 325 26,000
1999/04/02 340 340 320 324 245,000
1999/04/01 339 343 333 342 124,000
1999/03/31 337 337 327 337 75,000
1999/03/30 339 343 327 327 117,000
1999/03/29 325 332 325 329 28,000
1999/03/26 336 336 325 325 25,000
1999/03/25 340 340 325 339 160,000
1999/03/24 327 340 327 337 134,000
1999/03/23 335 347 325 326 180,000
1999/03/19 345 347 336 336 154,000
1999/03/18 350 352 341 344 227,000
1999/03/17 339 345 336 340 227,000
1999/03/16 329 340 325 339 143,000
1999/03/15 324 328 324 325 81,000
1999/03/12 337 337 322 324 319,000
1999/03/11 339 339 335 335 108,000
1999/03/10 326 338 320 336 204,000
1999/03/09 330 330 325 326 73,000
1999/03/08 335 340 333 333 60,000
1999/03/05 319 340 319 339 220,000
1999/03/04 322 328 319 327 51,000
1999/03/03 320 320 315 320 50,000
1999/03/02 321 321 315 320 157,000
1999/03/01 321 322 313 313 98,000
1999/02/26 324 324 321 322 53,000
1999/02/25 321 325 321 323 69,000
1999/02/24 321 326 321 325 56,000
1999/02/23 340 340 316 321 92,000
1999/02/22 322 340 316 340 57,000
1999/02/19 337 337 320 320 38,000
1999/02/18 340 340 324 335 59,000
1999/02/17 340 345 338 338 38,000
1999/02/16 322 345 322 339 41,000
1999/02/15 320 323 318 323 35,000
1999/02/12 310 320 310 320 91,000
1999/02/10 315 315 310 313 55,000
1999/02/09 323 323 312 315 254,000
1999/02/08 326 326 320 320 109,000
1999/02/05 328 330 325 328 32,000
1999/02/04 333 334 328 333 58,000
1999/02/03 335 338 327 333 204,000
1999/02/02 349 350 342 342 93,000
1999/02/01 350 350 349 349 8,000
1999/01/29 350 352 344 350 39,000
1999/01/28 353 355 350 352 76,000
1999/01/27 345 354 345 354 205,000
1999/01/26 347 350 347 350 78,000
1999/01/25 348 350 347 350 57,000
1999/01/22 346 348 344 344 46,000
1999/01/21 345 348 344 348 49,000
1999/01/20 348 348 344 347 51,000
1999/01/19 347 349 346 349 40,000
1999/01/18 345 350 327 327 26,000
1999/01/14 338 350 338 350 33,000
1999/01/13 334 344 330 333 18,000
1999/01/12 343 345 325 325 71,000
1999/01/11 344 345 325 344 17,000
1999/01/08 332 334 320 334 29,000
1999/01/07 330 340 330 340 21,000
1999/01/06 324 329 324 329 4,000
1999/01/05 350 350 328 335 82,000
1999/01/04 341 341 339 340 28,000

このページの先頭へ