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 |
---|---|---|---|---|---|
2023/12/29 | 678 | 687 | 677 | 681 | 283,500 |
2023/12/28 | 672 | 680 | 672 | 679 | 284,700 |
2023/12/27 | 672 | 678 | 668 | 678 | 272,900 |
2023/12/26 | 670 | 674 | 661 | 669 | 416,900 |
2023/12/25 | 675 | 675 | 665 | 668 | 306,600 |
2023/12/22 | 668 | 678 | 662 | 670 | 750,800 |
2023/12/21 | 674 | 675 | 667 | 667 | 316,700 |
2023/12/20 | 680 | 687 | 670 | 676 | 648,600 |
2023/12/19 | 695 | 698 | 683 | 690 | 537,100 |
2023/12/18 | 677 | 693 | 668 | 689 | 663,300 |
2023/12/15 | 695 | 697 | 682 | 687 | 636,000 |
2023/12/14 | 720 | 720 | 691 | 694 | 657,400 |
2023/12/13 | 714 | 730 | 714 | 726 | 461,200 |
2023/12/12 | 716 | 717 | 706 | 708 | 538,200 |
2023/12/11 | 723 | 742 | 716 | 718 | 746,900 |
2023/12/08 | 724 | 738 | 713 | 722 | 606,900 |
2023/12/07 | 712 | 729 | 711 | 727 | 504,000 |
2023/12/06 | 705 | 724 | 705 | 722 | 453,200 |
2023/12/05 | 709 | 713 | 705 | 705 | 372,500 |
2023/12/04 | 707 | 719 | 704 | 711 | 395,500 |
2023/12/01 | 708 | 713 | 702 | 712 | 383,800 |
2023/11/30 | 703 | 707 | 695 | 701 | 482,200 |
2023/11/29 | 717 | 725 | 701 | 703 | 357,600 |
2023/11/28 | 714 | 735 | 712 | 724 | 598,600 |
2023/11/27 | 709 | 715 | 704 | 714 | 330,900 |
2023/11/24 | 699 | 708 | 698 | 708 | 555,400 |
2023/11/22 | 692 | 704 | 689 | 698 | 312,100 |
2023/11/21 | 687 | 700 | 684 | 698 | 319,700 |
2023/11/20 | 689 | 705 | 688 | 690 | 477,800 |
2023/11/17 | 676 | 692 | 673 | 691 | 372,700 |
2023/11/16 | 685 | 692 | 679 | 680 | 318,300 |
2023/11/15 | 693 | 693 | 675 | 685 | 431,500 |
2023/11/14 | 699 | 699 | 677 | 689 | 506,300 |
2023/11/13 | 696 | 703 | 685 | 689 | 298,800 |
2023/11/10 | 679 | 700 | 679 | 695 | 486,600 |
2023/11/09 | 660 | 683 | 648 | 679 | 628,800 |
2023/11/08 | 714 | 714 | 658 | 662 | 1,058,400 |
2023/11/07 | 680 | 692 | 675 | 680 | 332,100 |
2023/11/06 | 705 | 707 | 681 | 682 | 522,600 |
2023/11/02 | 707 | 717 | 684 | 692 | 405,700 |
2023/11/01 | 691 | 704 | 688 | 702 | 579,300 |
2023/10/31 | 675 | 685 | 660 | 681 | 843,500 |
2023/10/30 | 662 | 672 | 653 | 655 | 1,264,300 |
2023/10/27 | 649 | 666 | 649 | 666 | 598,100 |
2023/10/26 | 656 | 661 | 640 | 653 | 588,900 |
2023/10/25 | 657 | 665 | 651 | 660 | 388,600 |
2023/10/24 | 658 | 662 | 643 | 659 | 492,900 |
2023/10/23 | 659 | 668 | 658 | 660 | 361,700 |
2023/10/20 | 669 | 679 | 660 | 661 | 338,500 |
2023/10/19 | 665 | 676 | 663 | 674 | 282,400 |
2023/10/18 | 668 | 678 | 663 | 674 | 364,900 |
2023/10/17 | 665 | 666 | 653 | 664 | 404,400 |
2023/10/16 | 664 | 673 | 648 | 659 | 663,400 |
2023/10/13 | 687 | 694 | 672 | 672 | 455,600 |
2023/10/12 | 693 | 696 | 687 | 692 | 226,300 |
2023/10/11 | 693 | 694 | 685 | 687 | 375,600 |
2023/10/10 | 684 | 698 | 682 | 694 | 630,900 |
2023/10/06 | 680 | 688 | 671 | 684 | 426,200 |
2023/10/05 | 669 | 680 | 654 | 677 | 464,000 |
2023/10/04 | 676 | 678 | 651 | 653 | 905,500 |
2023/10/03 | 698 | 701 | 684 | 684 | 548,900 |
2023/10/02 | 700 | 715 | 699 | 702 | 600,500 |
2023/09/29 | 713 | 714 | 689 | 692 | 476,100 |
2023/09/28 | 718 | 728 | 716 | 719 | 422,700 |
2023/09/27 | 718 | 730 | 708 | 729 | 559,000 |
2023/09/26 | 713 | 727 | 709 | 720 | 574,200 |
2023/09/25 | 715 | 718 | 706 | 712 | 424,000 |
2023/09/22 | 710 | 729 | 700 | 723 | 782,800 |
2023/09/21 | 715 | 726 | 713 | 714 | 674,100 |
2023/09/20 | 721 | 727 | 707 | 712 | 751,100 |
2023/09/19 | 703 | 721 | 703 | 716 | 539,800 |
2023/09/15 | 703 | 719 | 695 | 699 | 1,145,300 |
2023/09/14 | 696 | 700 | 690 | 697 | 546,200 |
2023/09/13 | 685 | 695 | 685 | 688 | 997,300 |
2023/09/12 | 685 | 685 | 669 | 682 | 646,000 |
2023/09/11 | 650 | 673 | 649 | 672 | 574,400 |
2023/09/08 | 645 | 650 | 637 | 641 | 638,900 |
2023/09/07 | 635 | 648 | 633 | 648 | 663,400 |
2023/09/06 | 625 | 639 | 625 | 638 | 577,400 |
2023/09/05 | 630 | 632 | 614 | 623 | 743,300 |
2023/09/04 | 613 | 625 | 612 | 625 | 487,900 |
2023/09/01 | 599 | 611 | 595 | 607 | 465,100 |
2023/08/31 | 591 | 599 | 588 | 596 | 442,400 |
2023/08/30 | 584 | 595 | 583 | 594 | 505,200 |
2023/08/29 | 586 | 586 | 579 | 583 | 226,500 |
2023/08/28 | 581 | 585 | 580 | 583 | 201,100 |
2023/08/25 | 575 | 579 | 571 | 576 | 224,300 |
2023/08/24 | 565 | 578 | 565 | 577 | 373,400 |
2023/08/23 | 568 | 568 | 563 | 567 | 116,800 |
2023/08/22 | 559 | 570 | 557 | 570 | 238,700 |
2023/08/21 | 559 | 563 | 558 | 558 | 187,400 |
2023/08/18 | 570 | 570 | 558 | 562 | 289,300 |
2023/08/17 | 558 | 570 | 555 | 570 | 278,700 |
2023/08/16 | 560 | 562 | 555 | 557 | 340,500 |
2023/08/15 | 563 | 570 | 563 | 569 | 179,000 |
2023/08/14 | 579 | 579 | 569 | 570 | 327,600 |
2023/08/10 | 558 | 569 | 557 | 567 | 428,000 |
2023/08/09 | 571 | 571 | 559 | 561 | 463,700 |
2023/08/08 | 575 | 575 | 570 | 571 | 323,300 |
2023/08/07 | 565 | 575 | 565 | 570 | 417,500 |
2023/08/04 | 557 | 568 | 556 | 563 | 408,700 |
2023/08/03 | 575 | 575 | 560 | 560 | 353,100 |
2023/08/02 | 577 | 580 | 570 | 573 | 328,600 |
2023/08/01 | 600 | 600 | 579 | 582 | 488,300 |
2023/07/31 | 597 | 604 | 586 | 596 | 867,800 |
2023/07/28 | 563 | 586 | 563 | 584 | 773,500 |
2023/07/27 | 559 | 567 | 556 | 564 | 402,300 |
2023/07/26 | 559 | 562 | 557 | 561 | 200,400 |
2023/07/25 | 563 | 564 | 557 | 562 | 249,500 |
2023/07/24 | 562 | 567 | 557 | 558 | 281,100 |
2023/07/21 | 575 | 575 | 561 | 563 | 635,200 |
2023/07/20 | 574 | 575 | 569 | 570 | 446,600 |
2023/07/19 | 574 | 577 | 568 | 575 | 520,600 |
2023/07/18 | 551 | 570 | 551 | 564 | 490,600 |
2023/07/14 | 557 | 559 | 550 | 551 | 341,000 |
2023/07/13 | 567 | 567 | 553 | 555 | 351,000 |
2023/07/12 | 558 | 565 | 551 | 563 | 605,500 |
2023/07/11 | 560 | 562 | 553 | 554 | 416,500 |
2023/07/10 | 561 | 566 | 555 | 556 | 448,800 |
2023/07/07 | 551 | 560 | 548 | 556 | 421,100 |
2023/07/06 | 562 | 562 | 551 | 553 | 394,000 |
2023/07/05 | 560 | 565 | 554 | 556 | 479,300 |
2023/07/04 | 546 | 560 | 546 | 560 | 761,000 |
2023/07/03 | 530 | 542 | 530 | 542 | 481,900 |
2023/06/30 | 536 | 538 | 528 | 532 | 369,800 |
2023/06/29 | 530 | 535 | 530 | 531 | 344,200 |
2023/06/28 | 525 | 531 | 524 | 531 | 237,900 |
2023/06/27 | 524 | 526 | 520 | 522 | 216,100 |
2023/06/26 | 526 | 527 | 519 | 522 | 268,200 |
2023/06/23 | 532 | 535 | 525 | 527 | 393,900 |
2023/06/22 | 529 | 534 | 528 | 532 | 332,800 |
2023/06/21 | 522 | 529 | 522 | 525 | 287,000 |
2023/06/20 | 530 | 533 | 524 | 525 | 494,300 |
2023/06/19 | 530 | 534 | 529 | 533 | 333,300 |
2023/06/16 | 532 | 535 | 527 | 530 | 620,100 |
2023/06/15 | 534 | 535 | 527 | 532 | 573,500 |
2023/06/14 | 532 | 538 | 531 | 535 | 401,200 |
2023/06/13 | 522 | 528 | 522 | 526 | 384,100 |
2023/06/12 | 528 | 529 | 525 | 526 | 276,800 |
2023/06/09 | 521 | 528 | 520 | 526 | 464,100 |
2023/06/08 | 521 | 528 | 519 | 520 | 469,600 |
2023/06/07 | 526 | 529 | 519 | 519 | 538,500 |
2023/06/06 | 520 | 523 | 515 | 521 | 455,500 |
2023/06/05 | 532 | 534 | 523 | 528 | 570,500 |
2023/06/02 | 517 | 525 | 516 | 524 | 398,800 |
2023/06/01 | 507 | 516 | 505 | 515 | 536,200 |
2023/05/31 | 523 | 526 | 507 | 507 | 951,900 |
2023/05/30 | 530 | 531 | 526 | 529 | 194,700 |
2023/05/29 | 536 | 536 | 530 | 533 | 254,900 |
2023/05/26 | 538 | 539 | 531 | 531 | 193,800 |
2023/05/25 | 541 | 543 | 538 | 541 | 257,300 |
2023/05/24 | 544 | 549 | 543 | 545 | 213,500 |
2023/05/23 | 548 | 550 | 542 | 543 | 368,900 |
2023/05/22 | 557 | 557 | 548 | 548 | 255,000 |
2023/05/19 | 563 | 563 | 552 | 556 | 284,000 |
2023/05/18 | 570 | 570 | 564 | 565 | 319,900 |
2023/05/17 | 557 | 566 | 556 | 563 | 198,600 |
2023/05/16 | 566 | 567 | 560 | 564 | 288,800 |
2023/05/15 | 562 | 565 | 559 | 565 | 572,800 |
2023/05/12 | 557 | 563 | 553 | 560 | 438,100 |
2023/05/11 | 552 | 557 | 552 | 556 | 171,200 |
2023/05/10 | 559 | 561 | 555 | 557 | 203,600 |
2023/05/09 | 552 | 558 | 547 | 558 | 462,500 |
2023/05/08 | 555 | 559 | 551 | 551 | 366,700 |
2023/05/02 | 564 | 566 | 558 | 563 | 253,100 |
2023/05/01 | 567 | 568 | 557 | 567 | 339,200 |
2023/04/28 | 567 | 570 | 554 | 562 | 571,500 |
2023/04/27 | 556 | 564 | 556 | 563 | 208,400 |
2023/04/26 | 564 | 564 | 555 | 558 | 290,900 |
2023/04/25 | 567 | 576 | 567 | 569 | 311,800 |
2023/04/24 | 575 | 576 | 565 | 566 | 200,500 |
2023/04/21 | 576 | 581 | 571 | 573 | 278,500 |
2023/04/20 | 572 | 583 | 570 | 579 | 433,000 |
2023/04/19 | 570 | 573 | 565 | 573 | 316,600 |
2023/04/18 | 570 | 580 | 570 | 573 | 379,500 |
2023/04/17 | 565 | 568 | 559 | 566 | 313,400 |
2023/04/14 | 564 | 567 | 560 | 561 | 377,600 |
2023/04/13 | 564 | 567 | 562 | 566 | 213,500 |
2023/04/12 | 574 | 576 | 567 | 569 | 203,900 |
2023/04/11 | 575 | 575 | 565 | 571 | 295,600 |
2023/04/10 | 573 | 574 | 570 | 571 | 172,200 |
2023/04/07 | 563 | 572 | 563 | 568 | 307,800 |
2023/04/06 | 562 | 566 | 556 | 558 | 452,600 |
2023/04/05 | 573 | 575 | 566 | 570 | 347,900 |
2023/04/04 | 582 | 583 | 575 | 583 | 526,600 |
2023/04/03 | 576 | 586 | 572 | 585 | 392,700 |
2023/03/31 | 567 | 572 | 564 | 566 | 433,800 |
2023/03/30 | 560 | 564 | 551 | 564 | 532,500 |
2023/03/29 | 564 | 572 | 563 | 570 | 504,800 |
2023/03/28 | 566 | 567 | 558 | 562 | 298,600 |
2023/03/27 | 563 | 564 | 552 | 557 | 367,700 |
2023/03/24 | 558 | 565 | 554 | 561 | 459,500 |
2023/03/23 | 564 | 569 | 557 | 567 | 469,000 |
2023/03/22 | 580 | 586 | 572 | 574 | 744,300 |
2023/03/20 | 569 | 578 | 561 | 564 | 598,700 |
2023/03/17 | 582 | 585 | 566 | 579 | 861,400 |
2023/03/16 | 559 | 572 | 548 | 567 | 928,800 |
2023/03/15 | 591 | 599 | 580 | 589 | 784,400 |
2023/03/14 | 590 | 594 | 572 | 577 | 1,096,700 |
2023/03/13 | 628 | 628 | 598 | 615 | 937,700 |
2023/03/10 | 672 | 676 | 642 | 643 | 914,100 |
2023/03/09 | 666 | 688 | 664 | 682 | 647,100 |
2023/03/08 | 655 | 664 | 652 | 661 | 279,000 |
2023/03/07 | 646 | 657 | 645 | 656 | 305,300 |
2023/03/06 | 652 | 653 | 642 | 645 | 363,800 |
2023/03/03 | 645 | 652 | 643 | 649 | 346,500 |
2023/03/02 | 662 | 664 | 643 | 646 | 366,600 |
2023/03/01 | 648 | 666 | 648 | 658 | 365,600 |
2023/02/28 | 660 | 661 | 646 | 648 | 562,700 |
2023/02/27 | 656 | 663 | 652 | 661 | 288,900 |
2023/02/24 | 663 | 674 | 648 | 656 | 481,500 |
2023/02/22 | 660 | 666 | 657 | 661 | 404,900 |
2023/02/21 | 651 | 660 | 648 | 659 | 358,300 |
2023/02/20 | 643 | 653 | 641 | 651 | 382,600 |
2023/02/17 | 638 | 648 | 636 | 646 | 433,000 |
2023/02/16 | 660 | 661 | 643 | 644 | 587,500 |
2023/02/15 | 664 | 666 | 653 | 659 | 413,400 |
2023/02/14 | 652 | 666 | 650 | 662 | 524,000 |
2023/02/13 | 642 | 655 | 640 | 649 | 368,700 |
2023/02/10 | 627 | 646 | 626 | 643 | 362,000 |
2023/02/09 | 623 | 635 | 622 | 627 | 554,400 |
2023/02/08 | 607 | 616 | 605 | 615 | 146,200 |
2023/02/07 | 600 | 612 | 597 | 608 | 187,600 |
2023/02/06 | 604 | 606 | 589 | 596 | 305,900 |
2023/02/03 | 605 | 613 | 601 | 606 | 262,400 |
2023/02/02 | 614 | 625 | 611 | 612 | 575,700 |
2023/02/01 | 620 | 626 | 610 | 610 | 235,700 |
2023/01/31 | 624 | 624 | 614 | 615 | 266,400 |
2023/01/30 | 607 | 624 | 606 | 618 | 307,600 |
2023/01/27 | 601 | 615 | 598 | 611 | 275,600 |
2023/01/26 | 602 | 602 | 595 | 599 | 138,700 |
2023/01/25 | 601 | 606 | 594 | 597 | 223,100 |
2023/01/24 | 600 | 604 | 594 | 602 | 217,400 |
2023/01/23 | 598 | 602 | 591 | 594 | 290,600 |
2023/01/20 | 583 | 599 | 578 | 592 | 518,800 |
2023/01/19 | 595 | 600 | 580 | 586 | 472,300 |
2023/01/18 | 593 | 601 | 571 | 597 | 550,900 |
2023/01/17 | 603 | 606 | 588 | 599 | 439,400 |
2023/01/16 | 621 | 627 | 602 | 605 | 498,800 |
2023/01/13 | 605 | 632 | 605 | 625 | 732,200 |
2023/01/12 | 587 | 609 | 582 | 604 | 493,000 |
2023/01/11 | 585 | 587 | 577 | 586 | 372,900 |
2023/01/10 | 590 | 595 | 582 | 584 | 260,000 |
2023/01/06 | 594 | 601 | 585 | 588 | 286,600 |
2023/01/05 | 597 | 600 | 585 | 591 | 417,100 |
2023/01/04 | 591 | 603 | 582 | 601 | 378,600 |