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
2020/12/30 429 429 416 417 232,200
2020/12/29 422 430 420 430 166,600
2020/12/28 423 425 417 421 246,500
2020/12/25 425 427 420 423 138,600
2020/12/24 420 426 419 424 169,000
2020/12/23 425 425 415 420 216,700
2020/12/22 432 432 425 425 186,100
2020/12/21 445 445 430 435 439,700
2020/12/18 433 440 431 440 235,200
2020/12/17 441 442 433 438 173,100
2020/12/16 441 444 439 441 136,500
2020/12/15 440 442 437 442 158,800
2020/12/14 445 450 443 444 196,600
2020/12/11 439 446 436 444 215,400
2020/12/10 444 450 439 439 191,300
2020/12/09 444 451 441 446 158,600
2020/12/08 446 448 444 444 180,200
2020/12/07 459 460 446 447 260,500
2020/12/04 455 459 452 459 170,900
2020/12/03 458 463 453 458 171,400
2020/12/02 458 459 450 455 294,100
2020/12/01 460 462 447 454 259,400
2020/11/30 476 476 450 457 339,400
2020/11/27 478 482 473 476 258,400
2020/11/26 478 482 473 478 220,500
2020/11/25 485 486 474 475 281,700
2020/11/24 489 491 477 478 255,700
2020/11/20 475 483 472 481 745,400
2020/11/19 480 481 472 475 746,000
2020/11/18 496 499 491 497 129,100
2020/11/17 497 500 489 496 198,400
2020/11/16 500 507 496 496 173,300
2020/11/13 497 497 487 496 137,500
2020/11/12 491 507 491 502 167,800
2020/11/11 504 512 489 493 310,500
2020/11/10 500 509 486 496 330,500
2020/11/09 500 500 488 494 152,000
2020/11/06 487 494 481 492 124,000
2020/11/05 471 487 461 486 276,800
2020/11/04 483 484 468 470 203,300
2020/11/02 467 483 467 477 153,600
2020/10/30 470 470 463 469 107,600
2020/10/29 467 477 465 470 106,800
2020/10/28 471 473 462 469 125,800
2020/10/27 473 477 466 477 63,700
2020/10/26 471 478 469 475 73,600
2020/10/23 471 474 466 472 84,800
2020/10/22 476 477 469 469 78,200
2020/10/21 476 483 476 476 121,500
2020/10/20 488 488 475 478 142,600
2020/10/19 476 489 476 489 111,200
2020/10/16 482 482 475 475 97,000
2020/10/15 483 484 478 482 125,700
2020/10/14 486 489 483 484 80,100
2020/10/13 485 494 482 492 140,000
2020/10/12 484 488 480 486 113,700
2020/10/09 492 492 485 489 102,800
2020/10/08 491 498 490 493 98,100
2020/10/07 493 494 487 490 105,700
2020/10/06 495 504 490 498 127,900
2020/10/05 489 501 489 498 143,400
2020/10/02 493 497 483 485 162,400
2020/09/30 507 507 486 486 131,500
2020/09/29 507 514 503 507 130,400
2020/09/28 511 518 505 517 220,300
2020/09/25 502 509 502 505 99,300
2020/09/24 498 498 491 498 120,900
2020/09/23 504 507 497 500 207,800
2020/09/18 500 514 497 513 245,700
2020/09/17 501 502 491 494 99,900
2020/09/16 499 505 494 500 134,000
2020/09/15 501 501 490 497 116,100
2020/09/14 497 502 496 501 128,300
2020/09/11 488 497 486 496 162,100
2020/09/10 489 494 485 492 127,900
2020/09/09 497 497 487 491 206,700
2020/09/08 501 507 499 507 81,900
2020/09/07 506 513 496 501 148,400
2020/09/04 484 497 484 496 195,900
2020/09/03 503 503 489 489 132,900
2020/09/02 489 497 487 495 100,700
2020/09/01 492 494 486 489 69,100
2020/08/31 497 506 493 495 76,700
2020/08/28 498 510 492 499 230,500
2020/08/27 491 494 489 493 63,300
2020/08/26 495 499 493 497 48,000
2020/08/25 495 505 494 502 136,600
2020/08/24 492 493 484 484 55,000
2020/08/21 494 496 487 489 49,300
2020/08/20 498 498 492 492 74,700
2020/08/19 501 501 494 497 90,300
2020/08/18 504 506 494 503 68,000
2020/08/17 507 509 500 501 56,500
2020/08/14 516 516 504 505 71,500
2020/08/13 509 512 502 512 146,800
2020/08/12 508 518 505 509 163,900
2020/08/11 481 509 477 509 198,100
2020/08/07 476 483 473 474 87,000
2020/08/06 479 481 475 478 75,200
2020/08/05 484 484 474 479 90,800
2020/08/04 499 501 482 486 112,200
2020/08/03 473 489 473 487 98,800
2020/07/31 485 485 470 475 100,500
2020/07/30 494 494 480 489 164,400
2020/07/29 504 504 496 496 99,200
2020/07/28 524 524 504 506 69,200
2020/07/27 503 525 497 525 105,300
2020/07/22 521 525 510 510 139,100
2020/07/21 516 523 511 522 195,600
2020/07/20 529 529 511 516 147,400
2020/07/17 516 525 509 525 97,800
2020/07/16 526 529 509 510 109,300
2020/07/15 523 533 514 527 188,900
2020/07/14 512 519 509 513 61,200
2020/07/13 497 514 496 514 89,200
2020/07/10 497 499 483 486 131,200
2020/07/09 506 509 497 501 78,900
2020/07/08 510 524 504 505 83,100
2020/07/07 527 527 511 516 63,300
2020/07/06 516 532 507 527 89,900
2020/07/03 513 515 502 514 56,000
2020/07/02 510 515 504 511 76,700
2020/07/01 517 521 504 506 76,400
2020/06/30 520 526 518 518 100,300
2020/06/29 518 520 506 516 97,900
2020/06/26 517 522 513 517 79,700
2020/06/25 507 513 502 508 87,500
2020/06/24 526 526 505 508 164,100
2020/06/23 528 528 520 526 50,600
2020/06/22 525 527 520 524 163,200
2020/06/19 525 534 515 526 177,800
2020/06/18 520 524 505 522 104,700
2020/06/17 529 531 520 522 80,900
2020/06/16 512 530 508 527 155,400
2020/06/15 509 513 495 495 76,300
2020/06/12 515 521 506 506 185,900
2020/06/11 526 529 517 522 84,700
2020/06/10 547 547 530 532 68,900
2020/06/09 546 552 539 543 140,200
2020/06/08 534 540 527 539 127,300
2020/06/05 529 531 519 526 161,900
2020/06/04 525 528 520 527 120,100
2020/06/03 518 526 513 521 153,300
2020/06/02 514 516 506 508 122,500
2020/06/01 510 515 500 507 85,600
2020/05/29 519 525 515 518 192,500
2020/05/28 515 525 509 523 180,700
2020/05/27 484 514 482 509 285,300
2020/05/26 485 491 478 484 152,300
2020/05/25 486 487 480 485 37,600
2020/05/22 493 496 478 480 150,600
2020/05/21 500 501 492 493 88,400
2020/05/20 497 499 490 498 145,000
2020/05/19 512 515 496 500 159,400
2020/05/18 483 498 478 495 161,000
2020/05/15 469 485 468 478 146,000
2020/05/14 469 476 461 463 146,500
2020/05/13 498 500 469 469 335,200
2020/05/12 516 521 511 518 42,200
2020/05/11 520 526 511 516 62,500
2020/05/08 514 517 509 517 76,400
2020/05/07 522 522 502 508 174,200
2020/05/01 523 525 513 521 79,300
2020/04/30 539 540 527 527 121,500
2020/04/28 533 539 522 527 95,300
2020/04/27 528 539 519 535 128,500
2020/04/24 520 529 512 527 159,000
2020/04/23 508 522 505 520 144,000
2020/04/22 499 514 498 504 108,700
2020/04/21 497 505 493 505 106,000
2020/04/20 496 513 494 506 127,300
2020/04/17 501 507 483 500 163,500
2020/04/16 486 499 479 497 145,300
2020/04/15 510 510 481 486 179,300
2020/04/14 507 513 498 508 130,300
2020/04/13 500 514 496 506 70,400
2020/04/10 501 511 491 507 114,900
2020/04/09 519 519 493 502 107,600
2020/04/08 517 529 514 521 118,600
2020/04/07 512 526 498 517 111,900
2020/04/06 482 507 475 502 119,300
2020/04/03 478 493 468 477 82,700
2020/04/02 500 502 468 476 164,600
2020/04/01 525 527 501 504 170,800
2020/03/31 578 582 528 534 225,800
2020/03/30 561 578 544 578 265,100
2020/03/27 559 588 559 582 660,600
2020/03/26 532 547 511 538 300,100
2020/03/25 537 538 492 522 783,300
2020/03/24 517 546 506 528 303,200
2020/03/23 483 527 456 514 477,000
2020/03/19 436 487 427 478 341,900
2020/03/18 448 450 424 428 271,000
2020/03/17 399 451 388 444 325,200
2020/03/16 406 426 403 415 220,800
2020/03/13 399 408 383 398 420,800
2020/03/12 440 443 422 429 194,400
2020/03/11 449 464 447 449 128,800
2020/03/10 443 456 425 456 158,100
2020/03/09 475 478 447 452 177,400
2020/03/06 501 501 485 486 200,900
2020/03/05 516 518 503 506 190,000
2020/03/04 503 516 502 509 170,600
2020/03/03 525 529 518 519 208,700
2020/03/02 509 524 505 521 235,200
2020/02/28 521 525 509 509 368,200
2020/02/27 546 550 536 539 127,600
2020/02/26 550 555 541 554 138,600
2020/02/25 561 566 554 555 210,300
2020/02/21 568 589 568 585 124,700
2020/02/20 579 580 569 570 105,000
2020/02/19 575 576 568 574 97,700
2020/02/18 581 581 572 573 74,900
2020/02/17 584 584 575 581 50,400
2020/02/14 582 585 580 585 98,200
2020/02/13 587 587 583 585 88,500
2020/02/12 592 592 587 590 72,300
2020/02/10 587 594 586 591 54,000
2020/02/07 606 606 591 592 51,600
2020/02/06 608 614 606 606 149,300
2020/02/05 595 603 593 600 78,300
2020/02/04 572 591 571 590 65,500
2020/02/03 576 581 572 572 107,100
2020/01/31 597 598 586 586 95,100
2020/01/30 593 598 587 593 92,400
2020/01/29 581 599 581 596 125,000
2020/01/28 578 587 573 585 168,000
2020/01/27 589 591 578 583 109,000
2020/01/24 595 597 593 594 77,700
2020/01/23 602 603 597 597 88,000
2020/01/22 600 608 600 605 51,100
2020/01/21 607 608 602 603 37,500
2020/01/20 604 612 602 606 82,800
2020/01/17 600 605 595 601 118,100
2020/01/16 600 600 596 597 60,600
2020/01/15 598 603 595 601 119,900
2020/01/14 615 615 594 598 210,500
2020/01/10 617 620 614 616 36,600
2020/01/09 621 627 614 616 67,100
2020/01/08 613 628 610 611 112,600
2020/01/07 623 628 618 625 115,100
2020/01/06 623 624 613 620 183,200

このページの先頭へ