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
2021/12/30 463 469 463 466 158,800
2021/12/29 459 470 459 464 200,100
2021/12/28 452 457 448 457 255,500
2021/12/27 446 449 443 448 104,400
2021/12/24 449 450 447 447 83,300
2021/12/23 445 450 444 449 123,200
2021/12/22 444 444 440 442 74,400
2021/12/21 445 446 441 441 137,000
2021/12/20 444 446 439 442 386,900
2021/12/17 450 454 447 448 366,700
2021/12/16 448 453 445 450 255,000
2021/12/15 443 447 441 447 156,300
2021/12/14 441 445 438 441 114,100
2021/12/13 446 446 440 440 199,700
2021/12/10 445 445 440 443 202,300
2021/12/09 441 445 440 440 129,000
2021/12/08 443 443 440 442 153,900
2021/12/07 440 445 437 443 213,600
2021/12/06 436 439 435 435 117,500
2021/12/03 437 438 433 437 174,500
2021/12/02 423 438 423 431 210,900
2021/12/01 420 432 420 426 183,200
2021/11/30 430 434 422 422 297,800
2021/11/29 436 436 424 426 274,400
2021/11/26 436 438 434 436 133,500
2021/11/25 440 441 437 437 77,000
2021/11/24 441 445 437 439 161,700
2021/11/22 438 441 436 440 111,300
2021/11/19 437 442 435 442 109,300
2021/11/18 434 440 434 438 138,600
2021/11/17 441 441 435 435 96,600
2021/11/16 446 446 440 441 89,800
2021/11/15 446 446 441 442 96,000
2021/11/12 437 444 437 442 112,700
2021/11/11 441 443 436 436 112,200
2021/11/10 440 443 438 441 118,100
2021/11/09 446 447 439 441 133,300
2021/11/08 448 449 445 448 108,300
2021/11/05 447 447 443 447 128,500
2021/11/04 453 455 450 452 255,500
2021/11/02 451 452 445 445 190,300
2021/11/01 446 451 441 451 290,100
2021/10/29 436 444 434 443 497,700
2021/10/28 425 430 421 428 298,400
2021/10/27 435 436 429 431 183,500
2021/10/26 435 436 432 433 124,900
2021/10/25 439 442 436 437 131,800
2021/10/22 443 444 438 442 131,800
2021/10/21 447 447 442 445 169,300
2021/10/20 439 448 439 441 197,900
2021/10/19 438 439 433 434 135,000
2021/10/18 443 443 435 439 120,100
2021/10/15 435 439 433 437 130,400
2021/10/14 435 435 430 434 189,100
2021/10/13 444 444 437 438 151,300
2021/10/12 449 451 443 443 150,100
2021/10/11 450 454 448 454 157,500
2021/10/08 450 451 443 444 282,700
2021/10/07 446 452 444 449 198,600
2021/10/06 442 454 442 450 312,500
2021/10/05 438 443 435 442 456,700
2021/10/04 440 444 438 441 270,700
2021/10/01 444 445 436 436 447,200
2021/09/30 452 458 449 450 168,300
2021/09/29 450 454 444 454 429,600
2021/09/28 468 469 462 467 437,200
2021/09/27 465 466 461 462 188,400
2021/09/24 455 464 453 460 369,300
2021/09/22 455 455 441 442 371,800
2021/09/21 458 460 454 455 288,600
2021/09/17 466 473 464 468 364,000
2021/09/16 471 472 467 467 203,600
2021/09/15 466 470 462 466 298,700
2021/09/14 465 474 465 471 443,100
2021/09/13 448 463 446 461 367,300
2021/09/10 443 451 443 451 377,100
2021/09/09 445 448 443 445 158,200
2021/09/08 443 448 442 446 292,500
2021/09/07 447 448 440 440 350,600
2021/09/06 448 448 441 442 201,700
2021/09/03 442 447 441 444 270,700
2021/09/02 445 445 441 445 190,400
2021/09/01 442 448 440 447 139,400
2021/08/31 443 448 439 445 246,100
2021/08/30 448 450 443 447 151,100
2021/08/27 446 448 444 447 215,200
2021/08/26 446 447 443 446 295,100
2021/08/25 440 447 440 443 337,600
2021/08/24 434 437 432 435 127,400
2021/08/23 431 435 431 432 131,000
2021/08/20 427 431 426 428 195,800
2021/08/19 425 429 424 425 131,300
2021/08/18 427 431 426 429 141,400
2021/08/17 428 428 423 424 83,700
2021/08/16 426 427 421 423 172,300
2021/08/13 428 430 427 430 108,300
2021/08/12 430 433 429 431 138,600
2021/08/11 426 431 426 428 139,100
2021/08/10 424 427 422 422 155,100
2021/08/06 422 424 420 423 62,700
2021/08/05 418 423 418 422 83,100
2021/08/04 426 426 420 422 143,100
2021/08/03 422 425 419 424 137,500
2021/08/02 425 431 420 426 245,400
2021/07/30 416 418 414 418 156,800
2021/07/29 420 421 416 419 141,400
2021/07/28 419 420 416 419 94,600
2021/07/27 420 421 417 421 181,600
2021/07/26 417 419 412 415 148,800
2021/07/21 417 418 412 412 212,600
2021/07/20 407 413 407 412 329,800
2021/07/19 409 413 406 412 239,100
2021/07/16 410 414 410 410 133,000
2021/07/15 419 419 410 412 271,700
2021/07/14 418 423 417 419 140,500
2021/07/13 416 421 414 421 309,100
2021/07/12 413 418 411 411 275,300
2021/07/09 402 408 401 405 276,600
2021/07/08 411 413 406 406 209,300
2021/07/07 410 412 407 407 188,000
2021/07/06 415 416 412 414 93,600
2021/07/05 412 414 409 409 175,700
2021/07/02 412 415 410 415 155,700
2021/07/01 410 411 406 406 141,600
2021/06/30 416 417 407 407 219,300
2021/06/29 413 417 412 414 169,100
2021/06/28 413 418 411 416 211,600
2021/06/25 407 411 406 409 186,700
2021/06/24 403 407 402 404 130,400
2021/06/23 406 406 402 404 161,600
2021/06/22 405 410 405 408 275,000
2021/06/21 405 406 397 401 862,800
2021/06/18 416 416 408 409 372,500
2021/06/17 415 417 411 411 252,300
2021/06/16 412 413 410 411 234,700
2021/06/15 410 413 408 411 182,100
2021/06/14 410 411 407 410 228,000
2021/06/11 410 412 407 409 406,400
2021/06/10 411 414 409 413 213,700
2021/06/09 413 415 410 411 113,900
2021/06/08 409 414 409 411 177,000
2021/06/07 413 414 409 409 215,000
2021/06/04 414 416 410 414 192,100
2021/06/03 412 418 412 417 206,200
2021/06/02 408 414 407 412 190,400
2021/06/01 411 414 408 411 147,900
2021/05/31 416 416 409 411 168,300
2021/05/28 412 418 411 418 234,300
2021/05/27 415 420 408 408 424,500
2021/05/26 418 419 415 416 126,100
2021/05/25 428 430 419 419 238,600
2021/05/24 424 430 423 425 163,700
2021/05/21 422 428 421 421 174,300
2021/05/20 419 427 419 422 241,700
2021/05/19 420 425 419 420 322,200
2021/05/18 423 427 420 426 196,100
2021/05/17 424 425 415 420 343,100
2021/05/14 418 422 416 417 325,500
2021/05/13 420 430 414 417 334,800
2021/05/12 420 423 416 419 182,200
2021/05/11 434 437 419 423 300,100
2021/05/10 434 436 430 435 140,900
2021/05/07 425 432 424 428 219,100
2021/05/06 417 425 417 422 264,700
2021/04/30 417 421 414 415 203,100
2021/04/28 416 420 414 415 184,700
2021/04/27 419 422 417 417 133,100
2021/04/26 420 423 417 417 166,800
2021/04/23 422 426 421 423 123,700
2021/04/22 425 427 420 424 122,000
2021/04/21 421 422 416 420 269,700
2021/04/20 433 434 426 426 137,300
2021/04/19 433 438 433 434 120,700
2021/04/16 437 437 430 433 129,700
2021/04/15 431 437 431 434 83,100
2021/04/14 430 430 424 430 298,800
2021/04/13 438 441 430 431 194,200
2021/04/12 439 444 433 439 176,900
2021/04/09 437 444 434 434 157,400
2021/04/08 450 450 433 436 315,200
2021/04/07 451 458 451 454 112,600
2021/04/06 465 470 453 453 193,600
2021/04/05 460 472 459 468 186,600
2021/04/02 465 469 457 460 205,100
2021/04/01 457 466 457 459 289,200
2021/03/31 470 472 457 458 268,700
2021/03/30 476 479 467 476 307,500
2021/03/29 497 497 480 489 338,800
2021/03/26 496 496 487 491 276,600
2021/03/25 487 492 483 489 265,000
2021/03/24 483 486 470 471 361,900
2021/03/23 510 512 495 495 321,900
2021/03/22 508 511 500 505 697,800
2021/03/19 492 513 489 507 1,214,200
2021/03/18 479 486 476 484 495,300
2021/03/17 484 484 476 482 270,800
2021/03/16 476 486 473 484 256,200
2021/03/15 472 481 472 481 350,800
2021/03/12 470 471 462 469 318,600
2021/03/11 468 473 467 473 241,900
2021/03/10 472 472 460 464 396,000
2021/03/09 461 473 460 473 313,400
2021/03/08 452 459 452 457 249,100
2021/03/05 448 449 440 448 275,800
2021/03/04 440 447 438 446 307,600
2021/03/03 439 440 433 440 314,800
2021/03/02 440 440 434 438 286,300
2021/03/01 430 439 429 439 223,700
2021/02/26 437 437 430 430 287,400
2021/02/25 441 441 436 439 307,300
2021/02/24 437 441 434 437 331,900
2021/02/22 433 437 432 436 459,900
2021/02/19 430 433 429 433 213,900
2021/02/18 437 438 432 432 390,500
2021/02/17 438 443 436 437 257,800
2021/02/16 432 442 432 438 405,700
2021/02/15 431 436 425 430 201,800
2021/02/12 425 430 424 428 138,100
2021/02/10 429 431 425 426 210,800
2021/02/09 435 435 420 426 315,700
2021/02/08 427 441 426 437 308,800
2021/02/05 425 427 419 424 257,500
2021/02/04 414 424 414 421 217,200
2021/02/03 409 417 409 414 347,300
2021/02/02 403 410 403 409 202,800
2021/02/01 401 406 400 403 220,000
2021/01/29 405 406 401 401 211,900
2021/01/28 401 406 398 403 339,500
2021/01/27 405 406 401 402 214,300
2021/01/26 407 408 404 405 114,000
2021/01/25 406 409 404 407 127,500
2021/01/22 407 410 404 405 189,100
2021/01/21 410 414 407 408 166,900
2021/01/20 413 414 405 412 288,200
2021/01/19 418 419 414 414 205,400
2021/01/18 415 418 413 418 142,800
2021/01/15 422 424 417 417 301,600
2021/01/14 418 424 416 422 230,000
2021/01/13 419 423 415 420 208,700
2021/01/12 420 425 418 421 213,500
2021/01/08 419 426 414 425 227,600
2021/01/07 420 428 417 419 303,600
2021/01/06 412 418 411 415 193,600
2021/01/05 409 413 406 411 145,200
2021/01/04 419 420 407 410 250,600

このページの先頭へ