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
2022/12/30 588 591 582 587 197,000
2022/12/29 590 590 579 587 243,800
2022/12/28 594 599 585 594 305,700
2022/12/27 580 598 580 598 212,800
2022/12/26 592 592 573 578 208,900
2022/12/23 580 591 580 589 360,800
2022/12/22 569 581 562 581 472,100
2022/12/21 570 594 563 563 879,200
2022/12/20 542 577 541 561 1,037,100
2022/12/19 524 539 524 537 295,000
2022/12/16 520 530 519 524 505,800
2022/12/15 516 525 513 522 137,000
2022/12/14 524 524 518 518 141,400
2022/12/13 526 527 521 522 114,200
2022/12/12 523 525 520 520 222,000
2022/12/09 517 525 517 522 205,300
2022/12/08 528 528 514 522 410,600
2022/12/07 519 534 518 529 267,100
2022/12/06 519 526 519 523 263,700
2022/12/05 528 529 518 522 355,600
2022/12/02 535 535 520 529 499,400
2022/12/01 547 547 536 539 243,900
2022/11/30 555 557 544 545 503,900
2022/11/29 560 566 550 561 266,900
2022/11/28 579 580 558 565 478,700
2022/11/25 540 569 536 569 782,400
2022/11/24 520 540 519 539 921,900
2022/11/22 510 517 509 514 431,300
2022/11/21 502 509 501 509 250,800
2022/11/18 502 507 499 501 332,400
2022/11/17 500 502 499 502 232,700
2022/11/16 498 501 497 500 179,100
2022/11/15 497 502 496 499 211,900
2022/11/14 504 505 496 496 238,300
2022/11/11 503 507 496 507 412,100
2022/11/10 496 505 495 498 372,700
2022/11/09 505 507 496 500 437,600
2022/11/08 504 522 491 503 1,881,500
2022/11/07 505 508 499 503 347,200
2022/11/04 510 516 492 503 3,503,700
2022/11/02 513 528 506 515 2,333,700
2022/11/01 521 521 499 515 3,113,700
2022/10/31 525 528 509 522 1,139,600
2022/10/28 512 530 503 505 1,329,900
2022/10/27 510 518 487 512 1,914,800
2022/10/26 497 526 496 514 1,999,800
2022/10/25 494 502 490 498 907,400
2022/10/24 496 500 490 493 367,700
2022/10/21 493 496 484 494 650,100
2022/10/20 490 498 486 496 994,500
2022/10/19 492 497 487 492 478,700
2022/10/18 490 495 487 495 634,900
2022/10/17 494 499 481 484 439,700
2022/10/14 489 500 487 498 520,300
2022/10/13 479 491 474 481 867,200
2022/10/12 485 486 475 477 1,258,800
2022/10/11 495 500 482 483 1,072,100
2022/10/07 493 515 492 502 2,008,000
2022/10/06 497 515 491 503 1,908,000
2022/10/05 493 499 491 496 1,169,800
2022/10/04 484 495 483 490 744,700
2022/10/03 472 475 466 473 426,100
2022/09/30 477 479 469 472 377,300
2022/09/29 477 488 470 481 873,400
2022/09/28 478 484 471 483 453,100
2022/09/27 481 494 475 479 659,100
2022/09/26 495 495 478 480 531,200
2022/09/22 503 512 491 497 531,600
2022/09/21 508 514 503 507 350,900
2022/09/20 505 514 505 511 295,100
2022/09/16 490 502 487 500 403,900
2022/09/15 490 490 485 489 104,600
2022/09/14 486 489 484 486 146,500
2022/09/13 493 494 491 492 102,400
2022/09/12 494 494 488 493 144,700
2022/09/09 484 492 484 491 368,800
2022/09/08 485 489 485 488 209,700
2022/09/07 482 486 477 480 251,800
2022/09/06 484 485 481 482 148,500
2022/09/05 480 483 479 482 190,400
2022/09/02 487 487 479 485 174,800
2022/09/01 485 487 480 483 244,500
2022/08/31 485 489 485 485 126,200
2022/08/30 489 491 486 487 106,600
2022/08/29 479 489 478 486 313,200
2022/08/26 483 492 483 487 215,800
2022/08/25 479 485 477 483 179,600
2022/08/24 476 480 475 476 86,800
2022/08/23 478 478 475 475 101,000
2022/08/22 475 481 474 478 158,500
2022/08/19 480 480 474 477 171,400
2022/08/18 480 480 474 477 147,300
2022/08/17 476 484 476 479 298,900
2022/08/16 473 473 471 473 54,100
2022/08/15 472 474 470 473 118,800
2022/08/12 470 475 470 472 204,800
2022/08/10 466 469 465 466 114,900
2022/08/09 470 471 464 466 160,200
2022/08/08 467 470 466 469 132,300
2022/08/05 465 468 464 467 184,800
2022/08/04 467 469 466 467 160,600
2022/08/03 472 472 466 466 206,300
2022/08/02 484 486 470 473 328,800
2022/08/01 474 499 472 490 554,600
2022/07/29 480 480 471 473 166,200
2022/07/28 478 480 471 478 242,000
2022/07/27 481 482 477 477 144,600
2022/07/26 473 484 473 481 348,500
2022/07/25 471 473 470 470 155,200
2022/07/22 474 474 471 471 140,800
2022/07/21 467 476 467 474 239,700
2022/07/20 469 470 466 470 333,200
2022/07/19 462 465 461 464 228,200
2022/07/15 463 463 457 458 198,500
2022/07/14 465 466 459 462 217,600
2022/07/13 467 467 463 466 161,700
2022/07/12 466 468 461 462 193,500
2022/07/11 467 472 466 470 260,500
2022/07/08 459 465 459 460 279,200
2022/07/07 463 465 458 460 267,400
2022/07/06 470 471 458 460 381,400
2022/07/05 475 476 470 474 149,700
2022/07/04 474 476 469 475 249,100
2022/07/01 476 478 468 470 267,700
2022/06/30 470 477 470 477 275,300
2022/06/29 472 475 469 472 564,400
2022/06/28 469 476 468 471 255,100
2022/06/27 473 477 468 474 188,500
2022/06/24 469 471 463 469 251,200
2022/06/23 470 474 469 474 146,900
2022/06/22 475 475 469 470 88,000
2022/06/21 470 474 469 472 220,800
2022/06/20 470 472 461 463 398,700
2022/06/17 466 468 462 466 363,700
2022/06/16 469 475 467 470 211,800
2022/06/15 465 472 465 469 270,300
2022/06/14 464 469 463 464 239,000
2022/06/13 459 469 459 468 217,300
2022/06/10 461 465 458 460 272,000
2022/06/09 465 470 461 466 238,700
2022/06/08 468 471 465 465 241,600
2022/06/07 465 470 465 466 231,500
2022/06/06 463 465 462 462 182,800
2022/06/03 468 468 462 465 298,400
2022/06/02 465 470 460 469 149,900
2022/06/01 459 468 458 467 255,700
2022/05/31 462 464 454 456 266,500
2022/05/30 459 463 453 460 341,100
2022/05/27 461 462 453 455 152,200
2022/05/26 451 458 451 454 177,600
2022/05/25 451 454 449 452 214,800
2022/05/24 458 458 452 452 171,500
2022/05/23 451 461 451 455 262,200
2022/05/20 445 450 443 447 241,200
2022/05/19 448 452 442 449 302,400
2022/05/18 452 456 450 454 171,700
2022/05/17 458 459 450 450 231,300
2022/05/16 476 476 457 457 285,500
2022/05/13 467 472 462 468 255,200
2022/05/12 480 483 470 471 249,600
2022/05/11 487 488 480 482 168,000
2022/05/10 498 498 491 493 124,700
2022/05/09 503 505 499 502 148,600
2022/05/06 506 511 504 508 222,600
2022/05/02 496 503 494 503 130,200
2022/04/28 484 498 481 498 208,100
2022/04/27 489 489 477 479 386,900
2022/04/26 500 502 490 490 137,100
2022/04/25 497 506 496 505 209,700
2022/04/22 504 511 500 505 207,000
2022/04/21 515 523 511 511 302,600
2022/04/20 506 509 499 506 298,100
2022/04/19 500 501 494 501 138,600
2022/04/18 491 496 487 494 176,100
2022/04/15 492 494 490 493 129,300
2022/04/14 487 492 486 490 107,200
2022/04/13 486 492 483 492 182,300
2022/04/12 490 496 486 487 237,000
2022/04/11 483 492 483 492 171,400
2022/04/08 492 492 478 482 256,300
2022/04/07 489 489 482 486 219,700
2022/04/06 491 498 489 494 252,700
2022/04/05 502 502 487 487 171,000
2022/04/04 489 500 489 495 153,100
2022/04/01 487 493 480 489 260,200
2022/03/31 500 502 491 495 239,400
2022/03/30 510 513 500 508 397,200
2022/03/29 524 524 516 523 283,200
2022/03/28 524 528 519 524 160,500
2022/03/25 521 523 515 517 230,100
2022/03/24 521 521 509 516 184,600
2022/03/23 526 529 522 527 204,800
2022/03/22 528 528 520 521 308,600
2022/03/18 522 525 511 523 446,600
2022/03/17 524 527 519 521 263,400
2022/03/16 525 525 514 514 263,100
2022/03/15 519 529 512 528 283,400
2022/03/14 515 517 508 511 202,400
2022/03/11 500 511 497 508 369,700
2022/03/10 490 505 488 503 417,700
2022/03/09 470 475 467 473 191,600
2022/03/08 471 475 462 467 293,400
2022/03/07 480 482 472 480 245,500
2022/03/04 495 500 488 488 229,600
2022/03/03 497 502 495 496 191,600
2022/03/02 496 497 486 486 355,100
2022/03/01 518 519 500 503 327,900
2022/02/28 504 515 504 512 248,700
2022/02/25 516 516 501 502 283,600
2022/02/24 513 519 510 519 234,700
2022/02/22 516 518 512 518 192,700
2022/02/21 519 525 516 520 203,200
2022/02/18 533 535 524 524 345,500
2022/02/17 542 547 532 545 255,700
2022/02/16 533 539 525 537 259,600
2022/02/15 543 546 520 523 402,800
2022/02/14 533 545 533 540 230,700
2022/02/10 546 546 535 543 390,700
2022/02/09 526 542 524 539 875,000
2022/02/08 522 527 515 527 387,600
2022/02/07 511 529 511 522 709,900
2022/02/04 491 503 491 501 240,500
2022/02/03 488 493 486 491 129,900
2022/02/02 483 489 479 489 204,600
2022/02/01 474 484 474 476 209,100
2022/01/31 469 477 462 476 206,900
2022/01/28 468 472 465 470 218,400
2022/01/27 474 475 463 466 237,500
2022/01/26 474 478 466 469 159,900
2022/01/25 467 470 462 470 177,900
2022/01/24 460 473 460 470 265,900
2022/01/21 462 464 449 462 239,700
2022/01/20 474 477 463 465 349,600
2022/01/19 481 485 472 475 331,800
2022/01/18 492 496 484 492 378,500
2022/01/17 495 498 488 491 177,400
2022/01/14 496 499 490 496 231,700
2022/01/13 497 504 495 501 440,900
2022/01/12 500 504 495 497 428,400
2022/01/11 491 501 491 501 434,500
2022/01/07 480 493 480 492 391,100
2022/01/06 481 486 477 479 268,700
2022/01/05 484 488 481 484 337,400
2022/01/04 475 485 474 482 344,700

このページの先頭へ