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
円
(14:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,200.0 | 1,217.0 | 1,194.0 | 1,206.5 | +5.0 | +0.4 | 3,020,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,204.0 | 1,231.5 | 1,197.0 | 1,231.5 | +27.0 | +2.2 | 2,660,200 |
| 8/22 | 1,215.5 | 1,223.5 | 1,194.0 | 1,204.5 | -24.5 | -2.0 | 2,285,800 |
| 8/21 | 1,217.5 | 1,238.0 | 1,214.0 | 1,229.0 | -7.0 | -0.6 | 2,138,000 |
| 8/20 | 1,255.5 | 1,256.0 | 1,221.5 | 1,236.0 | 0 | 0.0 | 2,829,700 |
| 8/19 | 1,260.0 | 1,264.5 | 1,229.0 | 1,236.0 | -31.5 | -2.5 | 4,299,900 |
| 8/16 | 1,251.5 | 1,270.5 | 1,242.5 | 1,267.5 | +70.5 | +5.9 | 5,205,700 |
| 8/15 | 1,155.0 | 1,203.5 | 1,154.0 | 1,197.0 | +47.0 | +4.1 | 4,242,200 |
| 8/14 | 1,150.0 | 1,183.5 | 1,131.5 | 1,150.0 | +21.0 | +1.9 | 5,331,000 |
| 8/13 | 1,099.0 | 1,130.0 | 1,086.5 | 1,129.0 | +56.0 | +5.2 | 3,373,700 |
| 8/9 | 1,078.0 | 1,098.5 | 1,052.5 | 1,073.0 | +33.5 | +3.2 | 4,366,900 |
| 8/8 | 1,040.0 | 1,069.5 | 1,024.0 | 1,039.5 | -53.5 | -4.9 | 5,463,600 |
| 8/7 | 966.6 | 1,112.5 | 965.1 | 1,093.0 | +96.4 | +9.7 | 9,696,700 |
| 8/6 | 994.0 | 1,084.5 | 973.0 | 996.6 | +32.6 | +3.4 | 11,579,700 |
| 8/5 | 994.0 | 1,105.0 | 964.0 | 964.0 | -300.0 | -23.7 | 8,426,700 |
| 8/2 | 1,298.0 | 1,350.0 | 1,257.0 | 1,264.0 | -163.5 | -11.5 | 4,615,100 |
| 8/1 | 1,425.0 | 1,441.5 | 1,411.0 | 1,427.5 | -1.0 | -0.1 | 3,712,800 |
| 7/31 | 1,380.0 | 1,429.0 | 1,371.5 | 1,428.5 | +53.0 | +3.9 | 3,795,100 |
| 7/30 | 1,372.5 | 1,380.0 | 1,358.5 | 1,375.5 | -22.5 | -1.6 | 2,110,500 |
| 7/29 | 1,380.0 | 1,407.5 | 1,366.0 | 1,398.0 | +34.5 | +2.5 | 1,497,300 |
| 7/26 | 1,367.0 | 1,385.0 | 1,346.0 | 1,363.5 | -5.0 | -0.4 | 1,428,300 |
| 7/25 | 1,398.5 | 1,410.0 | 1,366.5 | 1,368.5 | -39.0 | -2.8 | 3,009,700 |
| 7/24 | 1,418.5 | 1,432.5 | 1,407.0 | 1,407.5 | -16.0 | -1.1 | 1,603,400 |
| 7/23 | 1,399.5 | 1,426.0 | 1,393.0 | 1,423.5 | +27.0 | +1.9 | 1,977,500 |
| 7/22 | 1,400.0 | 1,408.5 | 1,390.5 | 1,396.5 | -0.5 | +0.0 | 1,131,600 |
| 7/19 | 1,405.5 | 1,415.0 | 1,382.0 | 1,397.0 | -8.0 | -0.6 | 1,622,200 |
| 7/18 | 1,386.0 | 1,412.5 | 1,383.5 | 1,405.0 | +4.5 | +0.3 | 1,763,100 |
| 7/17 | 1,395.0 | 1,406.5 | 1,387.0 | 1,400.5 | +17.0 | +1.2 | 2,085,400 |
| 7/16 | 1,368.0 | 1,404.0 | 1,363.5 | 1,383.5 | +12.0 | +0.9 | 2,412,000 |
| 7/12 | 1,372.0 | 1,381.0 | 1,363.5 | 1,371.5 | -9.0 | -0.7 | 2,000,000 |
| 7/11 | 1,399.5 | 1,403.0 | 1,373.5 | 1,380.5 | -4.0 | -0.3 | 2,049,900 |
▶︎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
