8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,206.6
円
取引時間外
(23:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,193.5 | 1,207.0 | 1,185.0 | 1,201.5 | +12.0 | +1.0 | 3,291,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,166.0 | 1,190.5 | 1,157.0 | 1,184.0 | +48.5 | +4.3 | 3,261,600 |
| 10/4 | 1,126.0 | 1,152.5 | 1,123.0 | 1,135.5 | +20.5 | +1.8 | 2,060,700 |
| 10/3 | 1,146.0 | 1,147.5 | 1,110.5 | 1,115.0 | -10.5 | -0.9 | 2,425,300 |
| 10/2 | 1,145.0 | 1,165.5 | 1,121.0 | 1,125.5 | -44.5 | -3.8 | 2,950,300 |
| 10/1 | 1,161.0 | 1,185.5 | 1,147.5 | 1,170.0 | +17.5 | +1.5 | 2,628,800 |
| 9/30 | 1,153.0 | 1,176.5 | 1,132.5 | 1,152.5 | +29.5 | +2.6 | 4,927,100 |
| 9/27 | 1,136.0 | 1,136.0 | 1,111.5 | 1,123.0 | -21.5 | -1.9 | 2,281,100 |
| 9/26 | 1,125.5 | 1,148.5 | 1,115.0 | 1,144.5 | +29.0 | +2.6 | 3,442,600 |
| 9/25 | 1,134.0 | 1,134.0 | 1,107.5 | 1,115.5 | -22.0 | -1.9 | 2,353,000 |
| 9/24 | 1,158.5 | 1,163.0 | 1,135.5 | 1,137.5 | -12.5 | -1.1 | 2,839,000 |
| 9/20 | 1,176.0 | 1,176.0 | 1,143.5 | 1,150.0 | +1.5 | +0.1 | 3,961,700 |
| 9/19 | 1,153.5 | 1,170.0 | 1,146.5 | 1,148.5 | +22.5 | +2.0 | 2,066,700 |
| 9/18 | 1,129.0 | 1,134.5 | 1,112.5 | 1,126.0 | +11.0 | +1.0 | 1,943,200 |
| 9/17 | 1,142.0 | 1,151.5 | 1,091.5 | 1,115.0 | -16.0 | -1.4 | 3,350,900 |
| 9/13 | 1,147.0 | 1,154.5 | 1,129.0 | 1,131.0 | -18.0 | -1.6 | 2,909,000 |
| 9/12 | 1,144.0 | 1,161.0 | 1,136.0 | 1,149.0 | +17.5 | +1.6 | 3,093,000 |
| 9/11 | 1,134.0 | 1,148.5 | 1,118.5 | 1,131.5 | -23.0 | -2.0 | 3,491,800 |
| 9/10 | 1,154.5 | 1,179.0 | 1,154.0 | 1,154.5 | +1.5 | +0.1 | 2,395,600 |
| 9/9 | 1,116.5 | 1,162.0 | 1,108.5 | 1,153.0 | -23.5 | -2.0 | 2,995,400 |
| 9/6 | 1,183.5 | 1,187.0 | 1,166.5 | 1,176.5 | +7.5 | +0.6 | 2,155,400 |
| 9/5 | 1,143.0 | 1,195.5 | 1,140.5 | 1,169.0 | -20.0 | -1.7 | 2,910,300 |
| 9/4 | 1,202.0 | 1,223.5 | 1,183.0 | 1,189.0 | -65.5 | -5.2 | 2,702,900 |
| 9/3 | 1,246.5 | 1,256.0 | 1,238.0 | 1,254.5 | +21.5 | +1.7 | 1,486,000 |
| 9/2 | 1,243.5 | 1,259.0 | 1,224.5 | 1,233.0 | +8.0 | +0.7 | 1,878,900 |
| 8/30 | 1,218.0 | 1,230.5 | 1,207.5 | 1,225.0 | +7.5 | +0.6 | 2,170,000 |
| 8/29 | 1,211.0 | 1,221.0 | 1,202.0 | 1,217.5 | +1.0 | +0.1 | 1,992,200 |
| 8/28 | 1,202.5 | 1,218.0 | 1,199.0 | 1,216.5 | +18.5 | +1.5 | 1,913,300 |
| 8/27 | 1,199.0 | 1,208.0 | 1,185.5 | 1,198.0 | +9.0 | +0.8 | 2,150,700 |
| 8/26 | 1,223.0 | 1,232.0 | 1,181.5 | 1,189.0 | -42.5 | -3.5 | 2,815,400 |
| 8/23 | 1,204.0 | 1,231.5 | 1,197.0 | 1,231.5 | +27.0 | +2.2 | 2,660,200 |
▶︎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
