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
2007/12/28 658 661 644 644 390,000
2007/12/27 677 680 662 668 340,000
2007/12/26 666 675 661 673 350,000
2007/12/25 653 664 647 660 368,000
2007/12/21 643 649 639 643 466,000
2007/12/20 660 663 650 652 639,000
2007/12/19 654 664 654 655 422,000
2007/12/18 651 669 650 663 745,000
2007/12/17 679 681 661 661 678,000
2007/12/14 676 693 674 681 831,000
2007/12/13 705 709 685 686 598,000
2007/12/12 713 713 694 705 908,000
2007/12/11 722 731 717 723 975,000
2007/12/10 718 718 706 712 1,479,000
2007/12/07 729 739 721 722 1,144,000
2007/12/06 730 732 719 726 920,000
2007/12/05 699 715 695 715 1,013,000
2007/12/04 695 700 686 699 548,000
2007/12/03 676 694 671 691 986,000
2007/11/30 687 688 680 686 1,047,000
2007/11/29 675 688 675 685 746,000
2007/11/28 665 670 642 668 1,359,000
2007/11/27 625 664 614 664 1,514,000
2007/11/26 634 650 631 643 641,000
2007/11/22 644 655 635 635 1,072,000
2007/11/21 651 660 635 646 625,000
2007/11/20 638 654 630 652 1,064,000
2007/11/19 635 650 630 635 737,000
2007/11/16 636 646 629 643 492,000
2007/11/15 627 653 623 648 1,084,000
2007/11/14 606 618 604 618 429,000
2007/11/13 601 615 586 594 729,000
2007/11/12 602 608 584 591 642,000
2007/11/09 612 628 609 612 605,000
2007/11/08 627 631 605 608 849,000
2007/11/07 667 667 637 639 640,000
2007/11/06 633 673 631 657 1,215,000
2007/11/05 630 639 619 626 668,000
2007/11/02 616 640 611 630 1,388,000
2007/11/01 642 642 614 636 1,686,000
2007/10/31 579 592 569 592 1,083,000
2007/10/30 582 586 563 569 918,000
2007/10/29 562 577 562 575 674,000
2007/10/26 554 561 549 554 766,000
2007/10/25 555 559 541 552 918,000
2007/10/24 571 585 555 558 886,000
2007/10/23 570 580 565 573 448,000
2007/10/22 567 575 561 570 728,000
2007/10/19 578 582 570 576 590,000
2007/10/18 585 601 585 591 778,000
2007/10/17 613 618 588 592 1,019,000
2007/10/16 627 631 617 618 435,000
2007/10/15 642 649 633 640 477,000
2007/10/12 642 652 637 640 387,000
2007/10/11 647 657 635 646 449,000
2007/10/10 653 658 642 646 401,000
2007/10/09 658 667 651 653 280,000
2007/10/05 657 671 646 660 523,000
2007/10/04 647 660 641 651 355,000
2007/10/03 641 658 641 657 435,000
2007/10/02 641 652 641 651 354,000
2007/10/01 640 645 616 634 524,000
2007/09/28 632 638 622 638 576,000
2007/09/27 609 634 609 632 330,000
2007/09/26 593 608 593 604 439,000
2007/09/25 585 597 585 593 297,000
2007/09/21 584 590 578 586 472,000
2007/09/20 614 617 585 592 703,000
2007/09/19 605 620 604 609 418,000
2007/09/18 600 600 583 585 547,000
2007/09/14 592 604 592 600 803,000
2007/09/13 601 611 601 602 404,000
2007/09/12 600 612 597 599 508,000
2007/09/11 604 609 588 599 550,000
2007/09/10 600 610 592 596 467,000
2007/09/07 606 618 599 606 692,000
2007/09/06 601 610 591 603 1,184,000
2007/09/05 650 652 619 621 621,000
2007/09/04 655 659 648 652 379,000
2007/09/03 659 659 647 653 266,000
2007/08/31 635 659 635 659 764,000
2007/08/30 648 649 637 645 570,000
2007/08/29 637 643 631 640 397,000
2007/08/28 640 648 636 648 430,000
2007/08/27 652 661 647 649 430,000
2007/08/24 654 663 645 650 608,000
2007/08/23 647 665 647 654 829,000
2007/08/22 650 659 642 643 674,000
2007/08/21 644 662 643 648 859,000
2007/08/20 655 662 640 646 636,000
2007/08/17 662 667 641 643 934,000
2007/08/16 661 672 652 670 671,000
2007/08/15 689 689 670 675 712,000
2007/08/14 699 699 684 691 564,000
2007/08/13 678 688 668 675 466,000
2007/08/10 683 702 681 684 608,000
2007/08/09 684 718 684 703 938,000
2007/08/08 675 682 672 680 374,000
2007/08/07 672 674 662 669 355,000
2007/08/06 656 677 656 673 329,000
2007/08/03 676 677 663 668 251,000
2007/08/02 684 686 661 677 528,000
2007/08/01 670 689 670 683 739,000
2007/07/31 662 672 661 671 536,000
2007/07/30 653 670 653 665 561,000
2007/07/27 670 675 657 662 304,000
2007/07/26 675 682 675 677 422,000
2007/07/25 683 688 680 684 235,000
2007/07/24 684 695 683 693 231,000
2007/07/23 698 700 677 685 602,000
2007/07/20 689 702 689 693 432,000
2007/07/19 675 684 675 684 297,000
2007/07/18 687 687 672 675 397,000
2007/07/17 692 695 685 688 342,000
2007/07/13 701 704 694 696 254,000
2007/07/12 698 700 694 697 185,000
2007/07/11 700 701 693 699 223,000
2007/07/10 704 708 702 707 243,000
2007/07/09 712 718 703 716 165,000
2007/07/06 715 715 703 711 287,000
2007/07/05 710 728 710 719 280,000
2007/07/04 717 717 710 714 168,000
2007/07/03 707 719 707 714 347,000
2007/07/02 720 720 711 715 386,000
2007/06/29 706 719 701 719 363,000
2007/06/28 697 707 694 704 249,000
2007/06/27 692 694 688 689 258,000
2007/06/26 701 704 693 702 254,000
2007/06/25 715 715 698 698 371,000
2007/06/22 716 716 702 708 230,000
2007/06/21 716 717 707 716 192,000
2007/06/20 717 719 711 717 404,000
2007/06/19 717 720 706 712 168,000
2007/06/18 728 728 713 722 300,000
2007/06/15 720 727 717 725 210,000
2007/06/14 717 724 716 719 239,000
2007/06/13 723 723 713 719 383,000
2007/06/12 719 724 718 722 663,000
2007/06/11 717 722 713 715 261,000
2007/06/08 710 710 693 707 538,000
2007/06/07 707 714 705 711 415,000
2007/06/06 719 726 715 717 526,000
2007/06/05 719 722 713 718 307,000
2007/06/04 731 733 721 724 401,000
2007/06/01 720 733 720 724 481,000
2007/05/31 710 718 709 717 386,000
2007/05/30 697 705 696 703 382,000
2007/05/29 695 708 694 704 284,000
2007/05/28 698 704 693 699 309,000
2007/05/25 701 705 690 697 404,000
2007/05/24 706 715 698 711 515,000
2007/05/23 707 719 701 713 415,000
2007/05/22 689 705 689 705 308,000
2007/05/21 696 697 682 688 285,000
2007/05/18 705 706 683 689 310,000
2007/05/17 698 708 693 696 449,000
2007/05/16 697 704 697 703 306,000
2007/05/15 720 720 707 707 541,000
2007/05/14 719 719 709 710 322,000
2007/05/11 717 719 701 709 475,000
2007/05/10 729 733 722 725 630,000
2007/05/09 716 726 716 723 347,000
2007/05/08 730 730 712 718 332,000
2007/05/07 728 733 726 729 501,000
2007/05/02 695 721 693 716 712,000
2007/05/01 689 710 688 698 730,000
2007/04/27 677 690 677 690 531,000
2007/04/26 683 686 675 684 372,000
2007/04/25 691 694 672 682 606,000
2007/04/24 695 703 690 698 293,000
2007/04/23 703 707 693 695 387,000
2007/04/20 700 701 688 698 543,000
2007/04/19 709 710 690 702 488,000
2007/04/18 703 720 703 719 534,000
2007/04/17 716 718 691 702 709,000
2007/04/16 718 729 711 713 514,000
2007/04/13 724 724 706 708 337,000
2007/04/12 727 727 713 723 290,000
2007/04/11 731 737 722 727 388,000
2007/04/10 735 736 726 732 243,000
2007/04/09 739 744 734 739 336,000
2007/04/06 742 745 731 739 207,000
2007/04/05 748 748 738 740 312,000
2007/04/04 744 753 742 750 410,000
2007/04/03 737 747 727 735 615,000
2007/04/02 765 772 737 737 653,000
2007/03/30 745 772 745 764 577,000
2007/03/29 731 747 721 744 670,000
2007/03/28 744 756 734 741 430,000
2007/03/27 742 745 735 743 499,000
2007/03/26 739 754 726 747 667,000
2007/03/23 735 737 727 729 389,000
2007/03/22 732 738 721 721 449,000
2007/03/20 730 733 716 724 354,000
2007/03/19 710 717 693 716 461,000
2007/03/16 724 726 705 710 725,000
2007/03/15 737 745 727 729 693,000
2007/03/14 747 757 733 737 378,000
2007/03/13 778 779 761 761 282,000
2007/03/12 777 781 769 777 275,000
2007/03/09 755 777 752 768 770,000
2007/03/08 740 764 737 763 634,000
2007/03/07 743 759 734 747 1,122,000
2007/03/06 724 729 716 723 834,000
2007/03/05 735 743 722 724 613,000
2007/03/02 762 763 746 750 825,000
2007/03/01 758 775 748 762 794,000
2007/02/28 724 769 724 758 697,000
2007/02/27 795 795 781 784 324,000
2007/02/26 824 824 786 793 726,000
2007/02/23 808 827 802 826 749,000
2007/02/22 800 806 787 802 1,083,000
2007/02/21 745 775 745 768 450,000
2007/02/20 760 761 743 755 517,000
2007/02/19 759 760 749 755 344,000
2007/02/16 760 760 748 758 505,000
2007/02/15 750 758 749 755 555,000
2007/02/14 743 749 739 741 263,000
2007/02/13 732 747 730 736 467,000
2007/02/09 711 743 711 739 533,000
2007/02/08 733 734 719 720 265,000
2007/02/07 716 728 716 724 618,000
2007/02/06 735 740 725 736 497,000
2007/02/05 747 747 722 725 460,000
2007/02/02 750 757 744 747 602,000
2007/02/01 740 744 718 742 881,000
2007/01/31 739 739 723 731 316,000
2007/01/30 744 752 738 741 360,000
2007/01/29 720 744 720 737 480,000
2007/01/26 722 727 720 722 352,000
2007/01/25 739 745 730 731 217,000
2007/01/24 752 755 741 745 256,000
2007/01/23 730 758 726 752 900,000
2007/01/22 728 740 722 732 507,000
2007/01/19 715 723 709 720 331,000
2007/01/18 706 723 705 716 542,000
2007/01/17 704 711 690 705 815,000
2007/01/16 694 710 686 709 1,170,000
2007/01/15 670 691 669 685 705,000
2007/01/12 656 667 654 665 228,000
2007/01/11 651 658 645 650 356,000
2007/01/10 669 670 646 648 417,000
2007/01/09 663 672 662 668 253,000
2007/01/05 673 674 660 660 235,000
2007/01/04 661 667 660 667 146,000

このページの先頭へ