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 |
---|---|---|---|---|---|
2019/12/30 | 644 | 644 | 632 | 633 | 58,800 |
2019/12/27 | 642 | 648 | 637 | 648 | 75,800 |
2019/12/26 | 628 | 635 | 627 | 634 | 86,300 |
2019/12/25 | 630 | 631 | 626 | 626 | 76,300 |
2019/12/24 | 637 | 643 | 628 | 630 | 72,400 |
2019/12/23 | 636 | 638 | 633 | 635 | 62,900 |
2019/12/20 | 650 | 650 | 632 | 632 | 303,800 |
2019/12/19 | 639 | 645 | 636 | 645 | 128,300 |
2019/12/18 | 657 | 657 | 635 | 638 | 130,500 |
2019/12/17 | 644 | 656 | 642 | 656 | 177,200 |
2019/12/16 | 638 | 647 | 637 | 639 | 142,300 |
2019/12/13 | 634 | 638 | 628 | 634 | 352,200 |
2019/12/12 | 629 | 629 | 619 | 619 | 82,900 |
2019/12/11 | 629 | 629 | 621 | 625 | 86,300 |
2019/12/10 | 628 | 636 | 628 | 628 | 91,400 |
2019/12/09 | 635 | 639 | 625 | 628 | 101,900 |
2019/12/06 | 628 | 630 | 624 | 628 | 90,500 |
2019/12/05 | 623 | 626 | 620 | 624 | 53,200 |
2019/12/04 | 612 | 623 | 608 | 623 | 99,600 |
2019/12/03 | 622 | 623 | 615 | 618 | 82,600 |
2019/12/02 | 628 | 634 | 626 | 629 | 100,900 |
2019/11/29 | 621 | 628 | 620 | 628 | 97,800 |
2019/11/28 | 626 | 626 | 618 | 621 | 93,100 |
2019/11/27 | 620 | 629 | 620 | 627 | 163,700 |
2019/11/26 | 626 | 631 | 615 | 616 | 173,100 |
2019/11/25 | 629 | 633 | 623 | 623 | 98,200 |
2019/11/22 | 625 | 630 | 621 | 624 | 434,500 |
2019/11/21 | 637 | 638 | 617 | 624 | 499,200 |
2019/11/20 | 656 | 657 | 642 | 645 | 118,100 |
2019/11/19 | 663 | 667 | 661 | 665 | 50,800 |
2019/11/18 | 664 | 669 | 661 | 667 | 57,500 |
2019/11/15 | 660 | 670 | 655 | 666 | 104,400 |
2019/11/14 | 666 | 670 | 651 | 657 | 131,400 |
2019/11/13 | 670 | 676 | 668 | 668 | 90,700 |
2019/11/12 | 652 | 671 | 650 | 669 | 184,800 |
2019/11/11 | 688 | 688 | 645 | 649 | 324,900 |
2019/11/08 | 700 | 704 | 675 | 678 | 230,200 |
2019/11/07 | 698 | 698 | 688 | 693 | 79,000 |
2019/11/06 | 690 | 694 | 683 | 694 | 117,300 |
2019/11/05 | 687 | 690 | 674 | 686 | 159,000 |
2019/11/01 | 676 | 681 | 670 | 675 | 90,000 |
2019/10/31 | 681 | 688 | 669 | 685 | 167,700 |
2019/10/30 | 678 | 682 | 673 | 681 | 181,200 |
2019/10/29 | 680 | 685 | 678 | 683 | 101,600 |
2019/10/28 | 677 | 677 | 667 | 669 | 106,000 |
2019/10/25 | 675 | 675 | 663 | 674 | 129,900 |
2019/10/24 | 670 | 681 | 666 | 673 | 194,500 |
2019/10/23 | 661 | 666 | 656 | 666 | 140,100 |
2019/10/21 | 650 | 656 | 648 | 654 | 130,200 |
2019/10/18 | 652 | 662 | 643 | 645 | 146,100 |
2019/10/17 | 661 | 661 | 645 | 646 | 118,300 |
2019/10/16 | 666 | 675 | 655 | 658 | 276,800 |
2019/10/15 | 665 | 665 | 655 | 659 | 132,300 |
2019/10/11 | 641 | 648 | 638 | 648 | 95,000 |
2019/10/10 | 642 | 642 | 631 | 638 | 56,000 |
2019/10/09 | 635 | 643 | 633 | 643 | 88,600 |
2019/10/08 | 642 | 648 | 635 | 641 | 72,800 |
2019/10/07 | 638 | 640 | 632 | 636 | 62,700 |
2019/10/04 | 636 | 642 | 635 | 638 | 107,900 |
2019/10/03 | 639 | 647 | 639 | 646 | 103,500 |
2019/10/02 | 645 | 661 | 642 | 658 | 135,500 |
2019/10/01 | 640 | 651 | 640 | 648 | 115,100 |
2019/09/30 | 646 | 649 | 630 | 639 | 116,100 |
2019/09/27 | 671 | 673 | 645 | 654 | 187,700 |
2019/09/26 | 670 | 676 | 667 | 672 | 237,100 |
2019/09/25 | 650 | 660 | 646 | 660 | 120,700 |
2019/09/24 | 656 | 660 | 651 | 655 | 125,200 |
2019/09/20 | 651 | 657 | 643 | 657 | 188,000 |
2019/09/19 | 639 | 647 | 636 | 646 | 159,400 |
2019/09/18 | 647 | 647 | 627 | 633 | 183,300 |
2019/09/17 | 641 | 656 | 637 | 649 | 220,200 |
2019/09/13 | 632 | 646 | 626 | 642 | 355,200 |
2019/09/12 | 628 | 635 | 620 | 630 | 226,700 |
2019/09/11 | 616 | 622 | 610 | 622 | 221,800 |
2019/09/10 | 597 | 607 | 597 | 606 | 238,200 |
2019/09/09 | 593 | 595 | 587 | 594 | 181,500 |
2019/09/06 | 594 | 596 | 587 | 594 | 103,200 |
2019/09/05 | 589 | 600 | 588 | 593 | 152,100 |
2019/09/04 | 593 | 594 | 583 | 583 | 110,900 |
2019/09/03 | 599 | 600 | 594 | 597 | 65,600 |
2019/09/02 | 600 | 604 | 596 | 597 | 58,500 |
2019/08/30 | 601 | 612 | 599 | 609 | 115,200 |
2019/08/29 | 596 | 596 | 585 | 591 | 74,800 |
2019/08/28 | 593 | 594 | 589 | 594 | 56,600 |
2019/08/27 | 596 | 598 | 591 | 591 | 75,900 |
2019/08/26 | 592 | 598 | 586 | 591 | 174,500 |
2019/08/23 | 594 | 612 | 592 | 610 | 246,000 |
2019/08/22 | 594 | 595 | 588 | 593 | 79,200 |
2019/08/21 | 591 | 595 | 590 | 591 | 112,600 |
2019/08/20 | 605 | 605 | 597 | 602 | 110,400 |
2019/08/19 | 609 | 611 | 605 | 605 | 125,700 |
2019/08/16 | 598 | 602 | 591 | 599 | 89,400 |
2019/08/15 | 585 | 599 | 584 | 599 | 139,100 |
2019/08/14 | 595 | 605 | 595 | 600 | 111,800 |
2019/08/13 | 590 | 593 | 585 | 588 | 231,700 |
2019/08/09 | 614 | 614 | 605 | 606 | 118,300 |
2019/08/08 | 605 | 620 | 602 | 613 | 113,100 |
2019/08/07 | 602 | 614 | 601 | 610 | 129,900 |
2019/08/06 | 596 | 607 | 589 | 605 | 227,600 |
2019/08/05 | 610 | 611 | 599 | 606 | 265,400 |
2019/08/02 | 635 | 637 | 607 | 613 | 451,200 |
2019/08/01 | 655 | 662 | 643 | 647 | 204,500 |
2019/07/31 | 663 | 674 | 659 | 664 | 229,300 |
2019/07/30 | 677 | 682 | 669 | 672 | 168,900 |
2019/07/29 | 677 | 680 | 667 | 671 | 144,100 |
2019/07/26 | 670 | 677 | 666 | 677 | 76,200 |
2019/07/25 | 669 | 678 | 669 | 675 | 112,100 |
2019/07/24 | 662 | 668 | 662 | 666 | 110,400 |
2019/07/23 | 659 | 671 | 657 | 666 | 110,700 |
2019/07/22 | 659 | 665 | 658 | 661 | 187,300 |
2019/07/19 | 646 | 665 | 645 | 660 | 145,200 |
2019/07/18 | 653 | 655 | 642 | 643 | 221,300 |
2019/07/17 | 660 | 666 | 655 | 655 | 142,400 |
2019/07/16 | 666 | 667 | 661 | 664 | 101,900 |
2019/07/12 | 671 | 676 | 666 | 666 | 118,000 |
2019/07/11 | 660 | 675 | 655 | 670 | 211,400 |
2019/07/10 | 649 | 665 | 645 | 661 | 271,900 |
2019/07/09 | 657 | 661 | 649 | 650 | 122,000 |
2019/07/08 | 660 | 668 | 657 | 658 | 113,500 |
2019/07/05 | 657 | 663 | 657 | 660 | 104,000 |
2019/07/04 | 650 | 658 | 647 | 655 | 104,300 |
2019/07/03 | 642 | 649 | 639 | 646 | 112,100 |
2019/07/02 | 645 | 650 | 643 | 645 | 123,800 |
2019/07/01 | 639 | 648 | 639 | 645 | 159,100 |
2019/06/28 | 621 | 632 | 618 | 630 | 156,600 |
2019/06/27 | 615 | 627 | 612 | 627 | 187,900 |
2019/06/26 | 614 | 619 | 610 | 612 | 95,200 |
2019/06/25 | 617 | 622 | 612 | 615 | 131,900 |
2019/06/24 | 621 | 624 | 617 | 617 | 93,700 |
2019/06/21 | 643 | 643 | 621 | 622 | 247,000 |
2019/06/20 | 645 | 649 | 640 | 643 | 239,600 |
2019/06/19 | 626 | 644 | 624 | 640 | 192,100 |
2019/06/18 | 634 | 635 | 617 | 618 | 152,400 |
2019/06/17 | 642 | 644 | 635 | 636 | 135,400 |
2019/06/14 | 638 | 643 | 632 | 642 | 166,700 |
2019/06/13 | 642 | 646 | 634 | 638 | 175,000 |
2019/06/12 | 655 | 660 | 651 | 651 | 104,400 |
2019/06/11 | 658 | 659 | 654 | 656 | 190,700 |
2019/06/10 | 658 | 665 | 654 | 658 | 137,100 |
2019/06/07 | 657 | 658 | 647 | 652 | 116,800 |
2019/06/06 | 663 | 666 | 657 | 657 | 123,500 |
2019/06/05 | 661 | 670 | 658 | 663 | 169,600 |
2019/06/04 | 630 | 652 | 629 | 649 | 213,600 |
2019/06/03 | 619 | 627 | 618 | 624 | 164,000 |
2019/05/31 | 624 | 630 | 620 | 625 | 158,700 |
2019/05/30 | 618 | 628 | 617 | 627 | 168,300 |
2019/05/29 | 616 | 630 | 615 | 623 | 261,200 |
2019/05/28 | 620 | 627 | 616 | 622 | 339,200 |
2019/05/27 | 620 | 623 | 615 | 622 | 138,100 |
2019/05/24 | 618 | 622 | 613 | 620 | 231,600 |
2019/05/23 | 625 | 627 | 617 | 623 | 204,800 |
2019/05/22 | 640 | 641 | 624 | 628 | 181,000 |
2019/05/21 | 634 | 640 | 632 | 640 | 161,200 |
2019/05/20 | 643 | 645 | 634 | 642 | 175,200 |
2019/05/17 | 650 | 650 | 636 | 638 | 157,200 |
2019/05/16 | 644 | 647 | 638 | 640 | 158,800 |
2019/05/15 | 656 | 656 | 641 | 647 | 157,700 |
2019/05/14 | 629 | 649 | 619 | 646 | 176,700 |
2019/05/13 | 661 | 669 | 639 | 639 | 228,800 |
2019/05/10 | 631 | 644 | 629 | 631 | 164,200 |
2019/05/09 | 642 | 644 | 635 | 638 | 173,400 |
2019/05/08 | 654 | 656 | 644 | 652 | 153,000 |
2019/05/07 | 681 | 685 | 662 | 664 | 156,400 |
2019/04/26 | 672 | 691 | 666 | 687 | 141,700 |
2019/04/25 | 672 | 680 | 661 | 679 | 88,900 |
2019/04/24 | 683 | 683 | 667 | 670 | 99,100 |
2019/04/23 | 676 | 687 | 670 | 683 | 118,200 |
2019/04/22 | 671 | 672 | 664 | 672 | 72,000 |
2019/04/19 | 674 | 678 | 671 | 676 | 104,000 |
2019/04/18 | 683 | 688 | 666 | 670 | 152,500 |
2019/04/17 | 685 | 688 | 680 | 683 | 90,500 |
2019/04/16 | 685 | 690 | 679 | 681 | 77,000 |
2019/04/15 | 685 | 697 | 684 | 691 | 246,000 |
2019/04/12 | 673 | 676 | 665 | 666 | 69,400 |
2019/04/11 | 670 | 670 | 658 | 668 | 103,500 |
2019/04/10 | 676 | 676 | 665 | 670 | 85,300 |
2019/04/09 | 683 | 683 | 669 | 679 | 95,400 |
2019/04/08 | 690 | 690 | 684 | 686 | 74,300 |
2019/04/05 | 681 | 688 | 681 | 686 | 82,400 |
2019/04/04 | 679 | 687 | 675 | 682 | 93,100 |
2019/04/03 | 668 | 677 | 661 | 677 | 148,300 |
2019/04/02 | 672 | 677 | 669 | 671 | 218,300 |
2019/04/01 | 654 | 662 | 646 | 658 | 292,300 |
2019/03/29 | 659 | 667 | 644 | 646 | 317,100 |
2019/03/28 | 671 | 672 | 656 | 659 | 225,400 |
2019/03/27 | 688 | 688 | 670 | 686 | 305,100 |
2019/03/26 | 700 | 706 | 689 | 693 | 678,500 |
2019/03/25 | 695 | 696 | 682 | 693 | 304,700 |
2019/03/22 | 694 | 709 | 690 | 708 | 314,200 |
2019/03/20 | 694 | 696 | 686 | 695 | 270,500 |
2019/03/19 | 714 | 715 | 688 | 694 | 286,600 |
2019/03/18 | 690 | 717 | 685 | 712 | 406,700 |
2019/03/15 | 660 | 702 | 660 | 688 | 1,262,700 |
2019/03/14 | 656 | 668 | 654 | 657 | 245,000 |
2019/03/13 | 648 | 651 | 628 | 646 | 410,700 |
2019/03/12 | 649 | 659 | 645 | 650 | 315,000 |
2019/03/11 | 653 | 654 | 638 | 648 | 227,100 |
2019/03/08 | 667 | 675 | 652 | 654 | 465,500 |
2019/03/07 | 669 | 677 | 666 | 677 | 403,800 |
2019/03/06 | 689 | 692 | 669 | 671 | 554,500 |
2019/03/05 | 691 | 696 | 687 | 692 | 130,600 |
2019/03/04 | 698 | 700 | 689 | 698 | 135,700 |
2019/03/01 | 697 | 700 | 687 | 693 | 132,800 |
2019/02/28 | 689 | 697 | 683 | 692 | 192,500 |
2019/02/27 | 693 | 696 | 679 | 682 | 161,200 |
2019/02/26 | 695 | 698 | 678 | 688 | 102,100 |
2019/02/25 | 695 | 698 | 685 | 694 | 113,700 |
2019/02/22 | 706 | 708 | 688 | 693 | 160,600 |
2019/02/21 | 716 | 723 | 710 | 715 | 291,400 |
2019/02/20 | 705 | 712 | 700 | 707 | 202,400 |
2019/02/19 | 704 | 723 | 697 | 700 | 375,500 |
2019/02/18 | 680 | 708 | 680 | 703 | 398,200 |
2019/02/15 | 655 | 672 | 649 | 668 | 185,800 |
2019/02/14 | 653 | 665 | 648 | 663 | 181,700 |
2019/02/13 | 665 | 665 | 652 | 656 | 173,800 |
2019/02/12 | 649 | 662 | 643 | 658 | 297,400 |
2019/02/08 | 645 | 649 | 637 | 642 | 188,400 |
2019/02/07 | 669 | 669 | 651 | 655 | 295,700 |
2019/02/06 | 675 | 678 | 669 | 671 | 117,900 |
2019/02/05 | 676 | 684 | 669 | 670 | 275,800 |
2019/02/04 | 666 | 688 | 666 | 676 | 280,000 |
2019/02/01 | 696 | 696 | 662 | 662 | 286,000 |
2019/01/31 | 688 | 701 | 682 | 686 | 220,000 |
2019/01/30 | 712 | 715 | 677 | 678 | 262,500 |
2019/01/29 | 706 | 711 | 704 | 710 | 103,500 |
2019/01/28 | 722 | 722 | 707 | 707 | 116,800 |
2019/01/25 | 717 | 732 | 716 | 722 | 123,300 |
2019/01/24 | 710 | 724 | 709 | 722 | 88,600 |
2019/01/23 | 714 | 718 | 711 | 712 | 86,200 |
2019/01/22 | 733 | 733 | 712 | 722 | 76,400 |
2019/01/21 | 721 | 731 | 716 | 726 | 141,400 |
2019/01/18 | 703 | 722 | 703 | 716 | 138,300 |
2019/01/17 | 715 | 719 | 703 | 706 | 128,200 |
2019/01/16 | 702 | 703 | 693 | 699 | 93,900 |
2019/01/15 | 695 | 713 | 695 | 705 | 169,300 |
2019/01/11 | 713 | 714 | 697 | 703 | 104,400 |
2019/01/10 | 703 | 708 | 697 | 705 | 124,000 |
2019/01/09 | 709 | 714 | 704 | 712 | 106,000 |
2019/01/08 | 709 | 711 | 702 | 705 | 153,600 |
2019/01/07 | 709 | 720 | 698 | 701 | 197,400 |
2019/01/04 | 696 | 703 | 690 | 699 | 203,900 |