8337東証P貸借
業種 銀行業
千葉興業銀行 株価時系列データ
PTS
1,035
円
(22:55)
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 |
|---|---|
| 1,149 (24/04/26) | 539 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,149 (24/04/26) | 762 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,005 | 1,025 | 1,001 | 1,025 | +32 | +3.2 | 190,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 963 | 994 | 956 | 993 | +27 | +2.8 | 167,700 |
| 5/29 | 968 | 989 | 946 | 966 | -1 | -0.1 | 207,300 |
| 5/28 | 980 | 991 | 967 | 967 | -5 | -0.5 | 126,600 |
| 5/27 | 963 | 979 | 958 | 972 | +7 | +0.7 | 90,500 |
| 5/24 | 948 | 967 | 939 | 965 | +2 | +0.2 | 167,900 |
| 5/23 | 946 | 966 | 921 | 963 | +4 | +0.4 | 227,400 |
| 5/22 | 991 | 991 | 959 | 959 | -38 | -3.8 | 268,700 |
| 5/21 | 1,003 | 1,023 | 997 | 997 | +2 | +0.2 | 175,000 |
| 5/20 | 968 | 1,000 | 968 | 995 | +30 | +3.1 | 142,700 |
| 5/17 | 958 | 969 | 945 | 965 | +3 | +0.3 | 124,800 |
| 5/16 | 993 | 1,000 | 954 | 962 | -30 | -3.0 | 241,300 |
| 5/15 | 978 | 1,023 | 973 | 992 | -61 | -5.8 | 395,200 |
| 5/14 | 1,066 | 1,067 | 1,041 | 1,053 | -3 | -0.3 | 160,500 |
| 5/13 | 1,045 | 1,074 | 1,040 | 1,056 | +9 | +0.9 | 180,600 |
| 5/10 | 1,054 | 1,054 | 1,033 | 1,047 | +16 | +1.6 | 106,000 |
| 5/9 | 1,028 | 1,042 | 1,024 | 1,031 | +7 | +0.7 | 114,100 |
| 5/8 | 1,027 | 1,044 | 1,022 | 1,024 | -10 | -1.0 | 113,500 |
| 5/7 | 1,058 | 1,058 | 1,026 | 1,034 | -19 | -1.8 | 131,500 |
| 5/2 | 1,050 | 1,061 | 1,042 | 1,053 | -7 | -0.7 | 107,900 |
| 5/1 | 1,061 | 1,074 | 1,049 | 1,060 | -27 | -2.5 | 167,300 |
| 4/30 | 1,085 | 1,100 | 1,066 | 1,087 | +5 | +0.5 | 273,900 |
| 4/26 | 1,099 | 1,149 | 1,078 | 1,082 | -29 | -2.6 | 873,400 |
| 4/25 | 1,116 | 1,138 | 1,097 | 1,111 | -11 | -1.0 | 301,300 |
| 4/24 | 1,132 | 1,142 | 1,118 | 1,122 | -8 | -0.7 | 204,300 |
| 4/23 | 1,125 | 1,142 | 1,115 | 1,130 | +17 | +1.5 | 169,000 |
| 4/22 | 1,100 | 1,127 | 1,085 | 1,113 | +31 | +2.9 | 279,200 |
| 4/19 | 1,109 | 1,114 | 1,071 | 1,082 | -35 | -3.1 | 191,000 |
| 4/18 | 1,076 | 1,117 | 1,065 | 1,117 | +65 | +6.2 | 328,200 |
| 4/17 | 1,067 | 1,070 | 1,038 | 1,052 | -12 | -1.1 | 143,400 |
| 4/16 | 1,098 | 1,111 | 1,059 | 1,064 | -35 | -3.2 | 149,600 |
▶︎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