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
取引時間外
(ー)
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 | 1,204.0 | +2.5 | +0.2 | 4,079,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,222.0 | 1,246.5 | 1,215.0 | 1,246.5 | -18.0 | -1.4 | 2,121,700 |
| 4/4 | 1,250.0 | 1,267.5 | 1,241.0 | 1,264.5 | +28.0 | +2.3 | 2,057,700 |
| 4/3 | 1,200.0 | 1,239.0 | 1,187.5 | 1,236.5 | +20.0 | +1.6 | 2,429,100 |
| 4/2 | 1,230.5 | 1,248.0 | 1,209.5 | 1,216.5 | -15.0 | -1.2 | 1,922,600 |
| 4/1 | 1,260.0 | 1,266.0 | 1,225.5 | 1,231.5 | -30.0 | -2.4 | 1,610,200 |
| 3/29 | 1,266.5 | 1,272.0 | 1,253.5 | 1,261.5 | +4.0 | +0.3 | 1,932,200 |
| 3/28 | 1,280.0 | 1,282.5 | 1,255.5 | 1,257.5 | -40.0 | -3.1 | 2,544,100 |
| 3/27 | 1,288.0 | 1,304.5 | 1,282.0 | 1,297.5 | +19.5 | +1.5 | 2,911,900 |
| 3/26 | 1,290.0 | 1,290.0 | 1,258.5 | 1,278.0 | 0 | 0.0 | 2,476,800 |
| 3/25 | 1,308.0 | 1,308.0 | 1,276.0 | 1,278.0 | -27.0 | -2.1 | 2,769,100 |
| 3/22 | 1,299.5 | 1,309.0 | 1,278.5 | 1,305.0 | +8.0 | +0.6 | 3,341,600 |
| 3/21 | 1,250.0 | 1,297.0 | 1,234.0 | 1,297.0 | +71.5 | +5.8 | 4,334,600 |
| 3/19 | 1,220.0 | 1,241.0 | 1,208.5 | 1,225.5 | -1.0 | -0.1 | 2,828,900 |
| 3/18 | 1,221.0 | 1,228.5 | 1,201.0 | 1,226.5 | +30.5 | +2.6 | 2,572,200 |
| 3/15 | 1,192.0 | 1,221.0 | 1,191.0 | 1,196.0 | -5.0 | -0.4 | 5,604,600 |
| 3/14 | 1,223.0 | 1,227.5 | 1,193.5 | 1,201.0 | -13.5 | -1.1 | 2,392,900 |
| 3/13 | 1,235.0 | 1,235.5 | 1,197.5 | 1,214.5 | +5.5 | +0.5 | 2,229,700 |
| 3/12 | 1,220.5 | 1,220.5 | 1,190.5 | 1,209.0 | -19.5 | -1.6 | 2,805,800 |
| 3/11 | 1,290.0 | 1,292.5 | 1,211.5 | 1,228.5 | -37.5 | -3.0 | 3,662,300 |
| 3/8 | 1,254.0 | 1,287.0 | 1,231.0 | 1,266.0 | +28.5 | +2.3 | 4,871,800 |
| 3/7 | 1,245.5 | 1,263.0 | 1,226.0 | 1,237.5 | +6.5 | +0.5 | 3,558,300 |
| 3/6 | 1,244.0 | 1,244.0 | 1,217.5 | 1,231.0 | +4.0 | +0.3 | 3,837,400 |
| 3/5 | 1,229.0 | 1,232.0 | 1,211.0 | 1,227.0 | +0.5 | +0.0 | 2,646,600 |
| 3/4 | 1,248.5 | 1,249.0 | 1,216.0 | 1,226.5 | -27.0 | -2.2 | 3,032,700 |
| 3/1 | 1,220.0 | 1,255.0 | 1,219.0 | 1,253.5 | +35.5 | +2.9 | 2,446,400 |
▶︎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
