8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,384.0 (24/05/22) | 844.0 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,384.0 (24/05/22) | 999.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,374.5 | 1,378.0 | 1,350.0 | 1,376.0 | +1.0 | +0.1 | 1,446,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,373.5 | 1,384.0 | 1,361.5 | 1,375.0 | +14.0 | +1.0 | 1,869,500 |
| 5/21 | 1,358.0 | 1,378.0 | 1,355.5 | 1,361.0 | -7.5 | -0.6 | 1,798,900 |
| 5/20 | 1,341.0 | 1,375.0 | 1,340.0 | 1,368.5 | +37.0 | +2.8 | 2,316,900 |
| 5/17 | 1,303.0 | 1,331.5 | 1,301.5 | 1,331.5 | +13.5 | +1.0 | 1,769,600 |
| 5/16 | 1,309.0 | 1,321.5 | 1,289.5 | 1,318.0 | -1.5 | -0.1 | 2,350,200 |
| 5/15 | 1,310.0 | 1,337.0 | 1,304.5 | 1,319.5 | +29.5 | +2.3 | 3,518,300 |
| 5/14 | 1,298.0 | 1,309.0 | 1,279.0 | 1,290.0 | -9.5 | -0.7 | 2,405,600 |
| 5/13 | 1,270.0 | 1,307.5 | 1,265.5 | 1,299.5 | +2.0 | +0.2 | 3,741,800 |
| 5/10 | 1,294.0 | 1,314.0 | 1,286.0 | 1,297.5 | +6.0 | +0.5 | 2,320,400 |
| 5/9 | 1,291.0 | 1,300.5 | 1,283.5 | 1,291.5 | +11.5 | +0.9 | 2,260,900 |
| 5/8 | 1,288.0 | 1,301.5 | 1,275.0 | 1,280.0 | -22.0 | -1.7 | 2,689,200 |
| 5/7 | 1,297.0 | 1,311.0 | 1,286.5 | 1,302.0 | -20.5 | -1.6 | 2,385,200 |
| 5/2 | 1,317.5 | 1,322.5 | 1,307.5 | 1,322.5 | +9.0 | +0.7 | 1,484,400 |
| 5/1 | 1,314.5 | 1,318.0 | 1,298.0 | 1,313.5 | -21.5 | -1.6 | 2,146,700 |
| 4/30 | 1,320.0 | 1,341.5 | 1,302.0 | 1,335.0 | +0.5 | +0.0 | 2,086,800 |
| 4/26 | 1,332.5 | 1,344.0 | 1,319.0 | 1,334.5 | +18.5 | +1.4 | 1,794,400 |
| 4/25 | 1,331.0 | 1,331.0 | 1,307.0 | 1,316.0 | -15.0 | -1.1 | 1,541,300 |
| 4/24 | 1,316.5 | 1,333.5 | 1,309.0 | 1,331.0 | +15.0 | +1.1 | 2,000,300 |
| 4/23 | 1,323.0 | 1,336.5 | 1,312.0 | 1,316.0 | -7.0 | -0.5 | 1,673,500 |
| 4/22 | 1,316.5 | 1,329.5 | 1,298.5 | 1,323.0 | +36.5 | +2.8 | 2,570,700 |
| 4/19 | 1,308.0 | 1,314.5 | 1,279.0 | 1,286.5 | -16.0 | -1.2 | 2,935,500 |
| 4/18 | 1,270.5 | 1,306.0 | 1,265.5 | 1,302.5 | +43.5 | +3.5 | 2,144,900 |
| 4/17 | 1,285.5 | 1,285.5 | 1,253.5 | 1,259.0 | -16.0 | -1.3 | 1,780,000 |
| 4/16 | 1,309.5 | 1,320.0 | 1,275.0 | 1,275.0 | -38.5 | -2.9 | 2,883,200 |
| 4/15 | 1,283.0 | 1,313.5 | 1,283.0 | 1,313.5 | +3.0 | +0.2 | 2,292,700 |
| 4/12 | 1,297.5 | 1,310.5 | 1,281.0 | 1,310.5 | +23.5 | +1.8 | 2,221,700 |
| 4/11 | 1,232.0 | 1,287.5 | 1,229.5 | 1,287.0 | +50.0 | +4.0 | 2,254,600 |
| 4/10 | 1,231.0 | 1,247.0 | 1,226.5 | 1,237.0 | -6.5 | -0.5 | 1,481,300 |
| 4/9 | 1,255.0 | 1,258.0 | 1,233.5 | 1,243.5 | -3.5 | -0.3 | 1,782,100 |
| 4/8 | 1,257.5 | 1,263.5 | 1,241.5 | 1,247.0 | +0.5 | +0.0 | 1,705,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて