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 |
|---|---|---|---|---|---|
| 2024/12/30 | 792 | 798 | 786 | 788 | 240,900 |
| 2024/12/27 | 786 | 792 | 784 | 790 | 213,100 |
| 2024/12/26 | 783 | 788 | 779 | 785 | 213,500 |
| 2024/12/25 | 800 | 800 | 779 | 786 | 216,600 |
| 2024/12/24 | 795 | 802 | 792 | 793 | 213,400 |
| 2024/12/23 | 781 | 797 | 781 | 793 | 258,600 |
| 2024/12/20 | 801 | 802 | 776 | 776 | 642,500 |
| 2024/12/19 | 787 | 799 | 780 | 796 | 408,800 |
| 2024/12/18 | 795 | 807 | 792 | 801 | 313,100 |
| 2024/12/17 | 816 | 820 | 798 | 802 | 294,200 |
| 2024/12/16 | 808 | 816 | 798 | 811 | 344,400 |
| 2024/12/13 | 821 | 827 | 804 | 809 | 484,300 |
| 2024/12/12 | 831 | 835 | 826 | 827 | 332,400 |
| 2024/12/11 | 826 | 833 | 819 | 826 | 278,900 |
| 2024/12/10 | 839 | 842 | 827 | 827 | 224,900 |
| 2024/12/09 | 835 | 842 | 820 | 832 | 333,300 |
| 2024/12/06 | 834 | 839 | 826 | 832 | 189,600 |
| 2024/12/05 | 830 | 837 | 825 | 831 | 344,400 |
| 2024/12/04 | 836 | 844 | 824 | 824 | 465,300 |
| 2024/12/03 | 822 | 850 | 822 | 836 | 747,200 |
| 2024/12/02 | 801 | 817 | 800 | 816 | 358,800 |
| 2024/11/29 | 782 | 798 | 782 | 795 | 355,700 |
| 2024/11/28 | 785 | 790 | 780 | 782 | 262,400 |
| 2024/11/27 | 797 | 801 | 783 | 785 | 280,400 |
| 2024/11/26 | 813 | 818 | 792 | 798 | 400,700 |
| 2024/11/25 | 793 | 817 | 793 | 813 | 513,900 |
| 2024/11/22 | 779 | 792 | 779 | 784 | 248,700 |
| 2024/11/21 | 766 | 780 | 766 | 779 | 232,300 |
| 2024/11/20 | 782 | 785 | 765 | 768 | 249,700 |
| 2024/11/19 | 780 | 794 | 778 | 789 | 306,800 |
| 2024/11/18 | 784 | 788 | 778 | 779 | 172,600 |
| 2024/11/15 | 774 | 784 | 761 | 780 | 342,300 |
| 2024/11/14 | 759 | 774 | 759 | 766 | 309,900 |
| 2024/11/13 | 761 | 771 | 758 | 759 | 370,500 |
| 2024/11/12 | 767 | 775 | 757 | 762 | 437,300 |
| 2024/11/11 | 748 | 759 | 738 | 755 | 376,700 |
| 2024/11/08 | 735 | 774 | 732 | 741 | 888,800 |
| 2024/11/07 | 738 | 746 | 727 | 734 | 541,800 |
| 2024/11/06 | 696 | 723 | 695 | 723 | 445,300 |
| 2024/11/05 | 693 | 696 | 686 | 695 | 176,500 |
| 2024/11/01 | 682 | 692 | 680 | 690 | 237,500 |
| 2024/10/31 | 691 | 695 | 687 | 691 | 201,600 |
| 2024/10/30 | 693 | 696 | 689 | 689 | 780,600 |
| 2024/10/29 | 683 | 694 | 678 | 688 | 189,800 |
| 2024/10/28 | 668 | 688 | 668 | 682 | 238,900 |
| 2024/10/25 | 677 | 677 | 668 | 675 | 212,600 |
| 2024/10/24 | 675 | 681 | 669 | 677 | 283,600 |
| 2024/10/23 | 686 | 689 | 678 | 678 | 197,200 |
| 2024/10/22 | 695 | 696 | 685 | 686 | 314,400 |
| 2024/10/21 | 712 | 712 | 695 | 695 | 405,500 |
| 2024/10/18 | 718 | 719 | 708 | 712 | 177,600 |
| 2024/10/17 | 700 | 719 | 700 | 708 | 294,800 |
| 2024/10/16 | 705 | 713 | 700 | 700 | 189,700 |
| 2024/10/15 | 704 | 714 | 699 | 712 | 478,400 |
| 2024/10/11 | 697 | 701 | 693 | 695 | 201,300 |
| 2024/10/10 | 695 | 695 | 686 | 692 | 186,100 |
| 2024/10/09 | 698 | 702 | 688 | 689 | 225,300 |
| 2024/10/08 | 709 | 710 | 692 | 697 | 399,900 |
| 2024/10/07 | 703 | 718 | 700 | 713 | 436,700 |
| 2024/10/04 | 698 | 704 | 689 | 689 | 320,300 |
| 2024/10/03 | 700 | 700 | 688 | 690 | 226,100 |
| 2024/10/02 | 697 | 700 | 686 | 690 | 354,400 |
| 2024/10/01 | 700 | 712 | 697 | 704 | 313,400 |
| 2024/09/30 | 705 | 715 | 697 | 700 | 360,000 |
| 2024/09/27 | 711 | 714 | 701 | 705 | 377,900 |
| 2024/09/26 | 711 | 728 | 708 | 723 | 357,400 |
| 2024/09/25 | 713 | 714 | 701 | 705 | 231,800 |
| 2024/09/24 | 723 | 723 | 710 | 712 | 250,000 |
| 2024/09/20 | 725 | 727 | 716 | 717 | 414,900 |
| 2024/09/19 | 719 | 725 | 717 | 718 | 215,700 |
| 2024/09/18 | 713 | 713 | 700 | 710 | 197,800 |
| 2024/09/17 | 712 | 716 | 686 | 700 | 368,200 |
| 2024/09/13 | 717 | 725 | 708 | 708 | 335,900 |
| 2024/09/12 | 712 | 729 | 712 | 719 | 335,700 |
| 2024/09/11 | 721 | 727 | 703 | 705 | 342,800 |
| 2024/09/10 | 729 | 742 | 729 | 731 | 131,700 |
| 2024/09/09 | 720 | 732 | 713 | 731 | 251,500 |
| 2024/09/06 | 750 | 753 | 739 | 744 | 147,600 |
| 2024/09/05 | 732 | 765 | 728 | 744 | 469,500 |
| 2024/09/04 | 763 | 764 | 743 | 743 | 504,400 |
| 2024/09/03 | 777 | 786 | 774 | 778 | 230,900 |
| 2024/09/02 | 789 | 790 | 772 | 772 | 263,900 |
| 2024/08/30 | 779 | 786 | 771 | 783 | 291,200 |
| 2024/08/29 | 783 | 783 | 774 | 779 | 209,300 |
| 2024/08/28 | 779 | 783 | 772 | 783 | 116,900 |
| 2024/08/27 | 779 | 784 | 774 | 780 | 141,300 |
| 2024/08/26 | 786 | 789 | 773 | 777 | 185,600 |
| 2024/08/23 | 795 | 799 | 786 | 790 | 144,600 |
| 2024/08/22 | 801 | 803 | 787 | 794 | 245,700 |
| 2024/08/21 | 803 | 808 | 792 | 804 | 222,500 |
| 2024/08/20 | 824 | 825 | 808 | 810 | 250,700 |
| 2024/08/19 | 820 | 826 | 813 | 816 | 199,800 |
| 2024/08/16 | 820 | 835 | 819 | 832 | 293,400 |
| 2024/08/15 | 800 | 807 | 794 | 801 | 214,800 |
| 2024/08/14 | 779 | 803 | 778 | 792 | 227,800 |
| 2024/08/13 | 766 | 785 | 759 | 785 | 214,400 |
| 2024/08/09 | 762 | 765 | 740 | 754 | 372,700 |
| 2024/08/08 | 746 | 768 | 736 | 736 | 469,500 |
| 2024/08/07 | 726 | 776 | 725 | 760 | 642,900 |
| 2024/08/06 | 732 | 762 | 719 | 756 | 778,400 |
| 2024/08/05 | 720 | 729 | 652 | 662 | 998,200 |
| 2024/08/02 | 823 | 826 | 791 | 793 | 561,100 |
| 2024/08/01 | 869 | 879 | 847 | 868 | 695,700 |
| 2024/07/31 | 811 | 858 | 809 | 854 | 502,400 |
| 2024/07/30 | 816 | 818 | 805 | 812 | 222,700 |
| 2024/07/29 | 809 | 823 | 806 | 823 | 251,900 |
| 2024/07/26 | 806 | 813 | 798 | 803 | 283,300 |
| 2024/07/25 | 820 | 820 | 804 | 806 | 416,200 |
| 2024/07/24 | 835 | 844 | 831 | 831 | 184,500 |
| 2024/07/23 | 834 | 839 | 828 | 836 | 225,700 |
| 2024/07/22 | 830 | 842 | 826 | 826 | 280,700 |
| 2024/07/19 | 837 | 839 | 828 | 838 | 197,600 |
| 2024/07/18 | 836 | 844 | 833 | 838 | 167,400 |
| 2024/07/17 | 848 | 851 | 837 | 840 | 145,100 |
| 2024/07/16 | 838 | 848 | 833 | 842 | 166,200 |
| 2024/07/12 | 827 | 836 | 823 | 833 | 234,400 |
| 2024/07/11 | 837 | 841 | 830 | 833 | 190,900 |
| 2024/07/10 | 830 | 841 | 826 | 829 | 222,200 |
| 2024/07/09 | 838 | 839 | 827 | 831 | 234,600 |
| 2024/07/08 | 841 | 846 | 835 | 836 | 198,600 |
| 2024/07/05 | 860 | 862 | 841 | 841 | 308,800 |
| 2024/07/04 | 870 | 870 | 856 | 860 | 368,300 |
| 2024/07/03 | 883 | 883 | 869 | 869 | 210,600 |
| 2024/07/02 | 881 | 896 | 877 | 883 | 294,500 |
| 2024/07/01 | 887 | 888 | 877 | 882 | 266,800 |
| 2024/06/28 | 875 | 886 | 875 | 878 | 216,200 |
| 2024/06/27 | 874 | 877 | 865 | 870 | 271,500 |
| 2024/06/26 | 866 | 878 | 864 | 871 | 360,100 |
| 2024/06/25 | 862 | 873 | 859 | 866 | 235,700 |
| 2024/06/24 | 866 | 868 | 844 | 858 | 380,900 |
| 2024/06/21 | 879 | 880 | 859 | 860 | 410,500 |
| 2024/06/20 | 868 | 876 | 858 | 865 | 281,900 |
| 2024/06/19 | 864 | 872 | 862 | 868 | 166,300 |
| 2024/06/18 | 866 | 870 | 853 | 858 | 164,800 |
| 2024/06/17 | 863 | 870 | 846 | 854 | 315,600 |
| 2024/06/14 | 850 | 870 | 847 | 863 | 336,900 |
| 2024/06/13 | 873 | 875 | 851 | 858 | 288,100 |
| 2024/06/12 | 870 | 882 | 868 | 874 | 154,400 |
| 2024/06/11 | 885 | 888 | 872 | 877 | 207,000 |
| 2024/06/10 | 872 | 889 | 872 | 885 | 190,400 |
| 2024/06/07 | 868 | 888 | 868 | 872 | 318,500 |
| 2024/06/06 | 862 | 880 | 852 | 869 | 348,300 |
| 2024/06/05 | 875 | 875 | 859 | 863 | 444,000 |
| 2024/06/04 | 897 | 910 | 877 | 883 | 560,800 |
| 2024/06/03 | 890 | 903 | 882 | 897 | 529,100 |
| 2024/05/31 | 858 | 883 | 856 | 880 | 624,200 |
| 2024/05/30 | 826 | 857 | 822 | 850 | 359,300 |
| 2024/05/29 | 830 | 838 | 822 | 829 | 295,500 |
| 2024/05/28 | 811 | 827 | 809 | 824 | 324,900 |
| 2024/05/27 | 792 | 811 | 790 | 811 | 201,000 |
| 2024/05/24 | 780 | 795 | 778 | 793 | 214,900 |
| 2024/05/23 | 796 | 796 | 781 | 794 | 278,500 |
| 2024/05/22 | 797 | 804 | 791 | 798 | 227,900 |
| 2024/05/21 | 806 | 806 | 793 | 794 | 289,400 |
| 2024/05/20 | 797 | 810 | 795 | 806 | 300,000 |
| 2024/05/17 | 780 | 800 | 780 | 798 | 338,900 |
| 2024/05/16 | 798 | 798 | 777 | 782 | 241,800 |
| 2024/05/15 | 787 | 799 | 780 | 791 | 284,800 |
| 2024/05/14 | 787 | 787 | 774 | 782 | 298,500 |
| 2024/05/13 | 789 | 797 | 777 | 786 | 364,300 |
| 2024/05/10 | 781 | 789 | 759 | 789 | 787,400 |
| 2024/05/09 | 773 | 799 | 773 | 791 | 553,400 |
| 2024/05/08 | 767 | 773 | 760 | 770 | 259,000 |
| 2024/05/07 | 778 | 778 | 769 | 770 | 236,000 |
| 2024/05/02 | 777 | 780 | 768 | 778 | 271,900 |
| 2024/05/01 | 775 | 780 | 766 | 775 | 246,500 |
| 2024/04/30 | 772 | 778 | 765 | 777 | 305,600 |
| 2024/04/26 | 759 | 783 | 755 | 779 | 450,800 |
| 2024/04/25 | 766 | 773 | 762 | 762 | 514,200 |
| 2024/04/24 | 765 | 772 | 758 | 766 | 391,800 |
| 2024/04/23 | 760 | 768 | 756 | 762 | 376,600 |
| 2024/04/22 | 745 | 756 | 738 | 752 | 396,100 |
| 2024/04/19 | 745 | 745 | 724 | 733 | 355,600 |
| 2024/04/18 | 727 | 748 | 726 | 747 | 305,800 |
| 2024/04/17 | 739 | 739 | 711 | 723 | 298,600 |
| 2024/04/16 | 738 | 747 | 727 | 732 | 395,900 |
| 2024/04/15 | 732 | 749 | 727 | 746 | 371,900 |
| 2024/04/12 | 728 | 744 | 724 | 744 | 344,400 |
| 2024/04/11 | 710 | 727 | 710 | 726 | 262,900 |
| 2024/04/10 | 712 | 717 | 708 | 716 | 304,300 |
| 2024/04/09 | 725 | 728 | 715 | 716 | 307,600 |
| 2024/04/08 | 721 | 725 | 717 | 722 | 269,400 |
| 2024/04/05 | 722 | 725 | 713 | 722 | 313,000 |
| 2024/04/04 | 731 | 736 | 725 | 730 | 257,200 |
| 2024/04/03 | 716 | 740 | 712 | 723 | 500,500 |
| 2024/04/02 | 754 | 755 | 725 | 726 | 425,500 |
| 2024/04/01 | 769 | 769 | 748 | 750 | 421,500 |
| 2024/03/29 | 759 | 769 | 754 | 762 | 256,000 |
| 2024/03/28 | 771 | 774 | 755 | 755 | 374,600 |
| 2024/03/27 | 775 | 795 | 772 | 784 | 469,200 |
| 2024/03/26 | 774 | 777 | 765 | 771 | 218,600 |
| 2024/03/25 | 782 | 786 | 772 | 772 | 282,200 |
| 2024/03/22 | 790 | 793 | 778 | 792 | 322,500 |
| 2024/03/21 | 765 | 789 | 764 | 785 | 413,700 |
| 2024/03/19 | 753 | 762 | 749 | 756 | 398,700 |
| 2024/03/18 | 761 | 762 | 746 | 752 | 273,600 |
| 2024/03/15 | 746 | 754 | 739 | 746 | 873,800 |
| 2024/03/14 | 756 | 758 | 746 | 747 | 265,000 |
| 2024/03/13 | 768 | 770 | 744 | 753 | 251,400 |
| 2024/03/12 | 750 | 759 | 739 | 753 | 378,000 |
| 2024/03/11 | 784 | 786 | 752 | 763 | 573,000 |
| 2024/03/08 | 773 | 805 | 765 | 791 | 586,500 |
| 2024/03/07 | 759 | 780 | 757 | 773 | 644,400 |
| 2024/03/06 | 750 | 756 | 745 | 750 | 218,300 |
| 2024/03/05 | 745 | 750 | 736 | 747 | 211,900 |
| 2024/03/04 | 764 | 765 | 740 | 748 | 339,000 |
| 2024/03/01 | 757 | 764 | 753 | 764 | 251,700 |
| 2024/02/29 | 743 | 752 | 740 | 750 | 317,500 |
| 2024/02/28 | 745 | 761 | 735 | 743 | 461,400 |
| 2024/02/27 | 724 | 755 | 722 | 742 | 611,200 |
| 2024/02/26 | 721 | 727 | 716 | 722 | 268,700 |
| 2024/02/22 | 714 | 720 | 710 | 716 | 240,300 |
| 2024/02/21 | 715 | 715 | 705 | 713 | 181,100 |
| 2024/02/20 | 720 | 725 | 708 | 711 | 347,900 |
| 2024/02/19 | 711 | 721 | 707 | 719 | 304,700 |
| 2024/02/16 | 709 | 725 | 704 | 709 | 520,100 |
| 2024/02/15 | 702 | 706 | 697 | 702 | 433,600 |
| 2024/02/14 | 699 | 703 | 690 | 699 | 293,400 |
| 2024/02/13 | 692 | 703 | 690 | 701 | 363,100 |
| 2024/02/09 | 695 | 698 | 686 | 689 | 433,000 |
| 2024/02/08 | 708 | 710 | 695 | 695 | 325,000 |
| 2024/02/07 | 706 | 710 | 698 | 709 | 326,300 |
| 2024/02/06 | 722 | 722 | 713 | 715 | 280,500 |
| 2024/02/05 | 721 | 729 | 714 | 727 | 374,200 |
| 2024/02/02 | 715 | 717 | 705 | 711 | 374,800 |
| 2024/02/01 | 715 | 722 | 712 | 719 | 301,100 |
| 2024/01/31 | 718 | 730 | 711 | 727 | 349,700 |
| 2024/01/30 | 730 | 730 | 718 | 718 | 237,200 |
| 2024/01/29 | 721 | 731 | 719 | 727 | 301,500 |
| 2024/01/26 | 715 | 730 | 710 | 718 | 535,400 |
| 2024/01/25 | 720 | 727 | 714 | 716 | 401,100 |
| 2024/01/24 | 701 | 721 | 699 | 719 | 434,400 |
| 2024/01/23 | 710 | 710 | 700 | 700 | 278,000 |
| 2024/01/22 | 702 | 708 | 697 | 707 | 368,200 |
| 2024/01/19 | 705 | 705 | 692 | 698 | 306,400 |
| 2024/01/18 | 695 | 704 | 691 | 702 | 232,000 |
| 2024/01/17 | 705 | 709 | 695 | 695 | 390,700 |
| 2024/01/16 | 716 | 716 | 698 | 698 | 316,200 |
| 2024/01/15 | 698 | 716 | 698 | 716 | 384,800 |
| 2024/01/12 | 709 | 709 | 695 | 697 | 395,600 |
| 2024/01/11 | 688 | 713 | 688 | 703 | 485,600 |
| 2024/01/10 | 684 | 691 | 680 | 682 | 497,100 |
| 2024/01/09 | 686 | 692 | 681 | 682 | 459,600 |
| 2024/01/05 | 687 | 689 | 680 | 684 | 527,500 |
| 2024/01/04 | 676 | 682 | 669 | 678 | 387,000 |