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
2004/12/30 418 423 416 422 172,000
2004/12/29 415 418 412 418 152,000
2004/12/28 408 416 406 414 250,000
2004/12/27 409 413 405 408 123,000
2004/12/24 410 414 399 408 361,000
2004/12/22 410 410 402 407 395,000
2004/12/21 400 405 399 404 433,000
2004/12/20 393 406 391 398 447,000
2004/12/17 388 391 383 391 213,000
2004/12/16 386 390 380 386 438,000
2004/12/15 382 387 378 385 425,000
2004/12/14 379 384 372 381 638,000
2004/12/13 370 374 366 374 144,000
2004/12/10 365 370 350 369 558,000
2004/12/09 369 369 365 367 180,000
2004/12/08 371 372 368 368 105,000
2004/12/07 374 375 371 371 121,000
2004/12/06 376 376 366 372 112,000
2004/12/03 380 381 375 375 137,000
2004/12/02 384 384 377 381 232,000
2004/12/01 366 380 364 376 320,000
2004/11/30 375 375 365 366 154,000
2004/11/29 370 375 366 375 192,000
2004/11/26 371 371 362 365 201,000
2004/11/25 375 380 360 369 403,000
2004/11/24 357 375 356 375 850,000
2004/11/22 346 357 337 354 465,000
2004/11/19 355 356 348 352 291,000
2004/11/18 355 356 353 353 228,000
2004/11/17 353 354 351 353 191,000
2004/11/16 356 356 353 353 141,000
2004/11/15 350 358 347 356 283,000
2004/11/12 349 350 346 350 182,000
2004/11/11 348 349 347 348 83,000
2004/11/10 347 350 346 349 168,000
2004/11/09 349 354 346 348 199,000
2004/11/08 357 358 348 350 162,000
2004/11/05 360 360 355 359 205,000
2004/11/04 362 362 353 355 163,000
2004/11/02 352 355 349 354 254,000
2004/11/01 350 359 346 359 360,000
2004/10/29 348 351 340 351 403,000
2004/10/28 350 364 344 354 602,000
2004/10/27 347 351 346 350 359,000
2004/10/26 345 355 342 351 342,000
2004/10/25 350 354 348 348 432,000
2004/10/22 360 363 356 363 143,000
2004/10/21 358 363 355 363 248,000
2004/10/20 357 369 353 366 457,000
2004/10/19 341 375 341 362 850,000
2004/10/18 339 341 335 341 119,000
2004/10/15 340 341 337 339 116,000
2004/10/14 344 345 338 341 283,000
2004/10/13 335 345 333 341 514,000
2004/10/12 327 329 325 327 121,000
2004/10/08 326 329 323 328 134,000
2004/10/07 329 331 323 331 149,000
2004/10/06 322 329 322 329 95,000
2004/10/05 323 327 323 327 90,000
2004/10/04 329 329 315 328 116,000
2004/10/01 319 325 318 325 151,000
2004/09/30 317 322 317 318 66,000
2004/09/29 319 322 315 318 77,000
2004/09/28 323 323 318 318 66,000
2004/09/27 320 323 315 323 77,000
2004/09/24 325 326 323 324 202,000
2004/09/22 332 332 321 328 137,000
2004/09/21 329 333 327 327 264,000
2004/09/17 323 326 323 325 109,000
2004/09/16 323 328 322 323 149,000
2004/09/15 322 330 320 323 295,000
2004/09/14 322 324 322 323 135,000
2004/09/13 318 321 317 320 138,000
2004/09/10 322 322 317 318 590,000
2004/09/09 317 320 317 317 148,000
2004/09/08 321 321 315 320 104,000
2004/09/07 316 322 316 320 306,000
2004/09/06 311 320 310 318 160,000
2004/09/03 311 312 306 311 139,000
2004/09/02 313 314 311 314 115,000
2004/09/01 311 312 310 312 49,000
2004/08/31 310 310 306 308 141,000
2004/08/30 310 314 310 312 20,000
2004/08/27 315 315 312 314 69,000
2004/08/26 311 314 310 314 77,000
2004/08/25 306 312 306 311 63,000
2004/08/24 313 313 309 309 64,000
2004/08/23 308 314 308 312 32,000
2004/08/20 306 312 306 311 57,000
2004/08/19 310 311 307 311 100,000
2004/08/18 306 306 303 305 42,000
2004/08/17 304 308 304 305 54,000
2004/08/16 304 304 300 302 89,000
2004/08/13 307 308 302 302 110,000
2004/08/12 311 313 308 308 146,000
2004/08/11 312 312 308 310 75,000
2004/08/10 310 312 307 312 54,000
2004/08/09 305 310 305 309 42,000
2004/08/06 307 311 307 307 80,000
2004/08/05 309 314 308 308 57,000
2004/08/04 314 315 307 313 86,000
2004/08/03 315 317 313 317 122,000
2004/08/02 311 314 311 314 44,000
2004/07/30 311 315 311 315 76,000
2004/07/29 310 310 307 308 49,000
2004/07/28 310 312 305 312 113,000
2004/07/27 304 308 302 302 120,000
2004/07/26 305 309 304 306 69,000
2004/07/23 307 309 306 307 62,000
2004/07/22 308 310 307 307 26,000
2004/07/21 310 313 307 313 62,000
2004/07/20 309 309 307 307 34,000
2004/07/16 310 310 307 309 72,000
2004/07/15 310 312 307 307 75,000
2004/07/14 317 318 310 310 80,000
2004/07/13 319 319 311 311 254,000
2004/07/12 306 318 306 318 127,000
2004/07/09 308 310 307 310 132,000
2004/07/08 306 309 303 307 88,000
2004/07/07 306 309 303 307 96,000
2004/07/06 309 311 308 308 137,000
2004/07/05 311 313 309 309 90,000
2004/07/02 320 320 311 311 96,000
2004/07/01 320 320 317 319 58,000
2004/06/30 315 320 310 320 113,000
2004/06/29 319 320 313 320 55,000
2004/06/28 318 319 315 319 92,000
2004/06/25 317 317 309 316 64,000
2004/06/24 314 315 312 315 107,000
2004/06/23 313 313 307 310 67,000
2004/06/22 314 315 313 314 37,000
2004/06/21 313 315 313 314 154,000
2004/06/18 315 315 306 312 145,000
2004/06/17 319 319 313 315 338,000
2004/06/16 315 317 313 316 148,000
2004/06/15 311 315 311 315 180,000
2004/06/14 317 317 309 314 149,000
2004/06/11 313 317 310 316 539,000
2004/06/10 313 316 304 316 80,000
2004/06/09 312 315 310 313 139,000
2004/06/08 313 313 309 310 70,000
2004/06/07 307 313 307 311 209,000
2004/06/04 306 307 301 307 77,000
2004/06/03 309 309 302 305 145,000
2004/06/02 314 314 306 309 119,000
2004/06/01 312 313 307 313 86,000
2004/05/31 314 314 305 312 86,000
2004/05/28 309 314 303 314 134,000
2004/05/27 313 313 308 309 134,000
2004/05/26 316 316 306 308 98,000
2004/05/25 303 317 299 317 243,000
2004/05/24 306 314 301 306 220,000
2004/05/21 303 314 296 311 146,000
2004/05/20 295 302 292 302 124,000
2004/05/19 297 300 291 298 75,000
2004/05/18 291 297 287 293 118,000
2004/05/17 293 297 285 291 175,000
2004/05/14 291 293 291 293 153,000
2004/05/13 298 298 290 291 116,000
2004/05/12 298 300 292 300 177,000
2004/05/11 296 298 290 293 165,000
2004/05/10 310 310 298 298 361,000
2004/05/07 310 313 310 310 167,000
2004/05/06 308 315 308 309 162,000
2004/04/30 310 312 305 312 161,000
2004/04/28 315 320 311 315 191,000
2004/04/27 313 314 309 313 114,000
2004/04/26 314 318 308 309 84,000
2004/04/23 319 319 313 316 126,000
2004/04/22 310 320 310 318 104,000
2004/04/21 316 318 314 317 111,000
2004/04/20 313 320 311 320 179,000
2004/04/19 322 322 304 316 258,000
2004/04/16 322 322 314 321 191,000
2004/04/15 339 339 313 317 466,000
2004/04/14 349 349 335 337 442,000
2004/04/13 360 368 343 344 1,105,000
2004/04/12 306 345 305 339 820,000
2004/04/09 306 306 303 305 79,000
2004/04/08 304 310 302 306 229,000
2004/04/07 299 305 299 302 169,000
2004/04/06 296 298 295 298 65,000
2004/04/05 298 299 296 296 57,000
2004/04/02 297 300 295 296 150,000
2004/04/01 300 303 295 295 98,000
2004/03/31 300 303 297 303 111,000
2004/03/30 300 301 293 299 145,000
2004/03/29 305 305 301 304 113,000
2004/03/26 303 304 300 304 89,000
2004/03/25 298 304 297 303 152,000
2004/03/24 297 298 290 298 144,000
2004/03/23 299 300 297 298 116,000
2004/03/22 298 300 297 299 96,000
2004/03/19 299 300 296 298 88,000
2004/03/18 294 300 291 299 217,000
2004/03/17 290 295 290 295 97,000
2004/03/16 289 290 287 290 85,000
2004/03/15 291 291 287 289 91,000
2004/03/12 288 294 286 286 493,000
2004/03/11 279 288 279 287 215,000
2004/03/10 278 282 277 280 187,000
2004/03/09 277 279 275 277 135,000
2004/03/08 277 279 275 277 288,000
2004/03/05 276 278 275 276 331,000
2004/03/04 277 279 276 276 213,000
2004/03/03 278 278 277 278 70,000
2004/03/02 279 280 277 278 252,000
2004/03/01 279 279 278 279 195,000
2004/02/27 277 279 276 279 125,000
2004/02/26 276 278 275 278 120,000
2004/02/25 276 277 276 276 136,000
2004/02/24 278 278 276 276 88,000
2004/02/23 276 278 276 277 45,000
2004/02/20 277 278 276 276 47,000
2004/02/19 279 279 276 276 98,000
2004/02/18 279 279 278 278 57,000
2004/02/17 277 278 277 277 38,000
2004/02/16 278 279 276 277 55,000
2004/02/13 278 279 276 278 125,000
2004/02/12 277 280 277 277 112,000
2004/02/10 276 279 276 278 74,000
2004/02/09 278 280 276 277 75,000
2004/02/06 277 279 277 277 56,000
2004/02/05 277 278 276 277 57,000
2004/02/04 280 282 276 276 87,000
2004/02/03 282 282 278 280 144,000
2004/02/02 282 282 280 280 86,000
2004/01/30 279 281 278 280 125,000
2004/01/29 280 281 278 278 227,000
2004/01/28 279 281 278 279 132,000
2004/01/27 279 282 278 278 182,000
2004/01/26 277 280 277 278 82,000
2004/01/23 278 282 275 278 135,000
2004/01/22 276 281 275 276 274,000
2004/01/21 280 282 276 276 131,000
2004/01/20 279 281 275 280 155,000
2004/01/19 267 277 267 275 198,000
2004/01/16 272 272 265 266 538,000
2004/01/15 278 278 271 271 153,000
2004/01/14 282 282 277 277 184,000
2004/01/13 277 278 276 277 89,000
2004/01/09 279 279 274 277 99,000
2004/01/08 272 277 272 275 84,000
2004/01/07 273 274 271 272 103,000
2004/01/06 279 279 273 273 78,000
2004/01/05 278 280 278 279 34,000

このページの先頭へ