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 |