8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,198
円
(20:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,216.0 | 1,227.5 | 1,189.0 | 1,198.5 | -27.5 | -2.2 | 3,741,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/29 | 1,220.0 | 1,234.5 | 1,212.5 | 1,218.0 | -2.0 | -0.2 | 3,577,600 |
| 2/28 | 1,212.0 | 1,254.0 | 1,206.0 | 1,220.0 | +17.0 | +1.4 | 3,280,600 |
| 2/27 | 1,197.0 | 1,230.0 | 1,191.5 | 1,203.0 | 0 | 0.0 | 3,575,200 |
| 2/26 | 1,202.0 | 1,211.5 | 1,184.5 | 1,203.0 | +11.0 | +0.9 | 2,691,400 |
| 2/22 | 1,175.0 | 1,207.5 | 1,171.0 | 1,192.0 | +18.5 | +1.6 | 3,666,200 |
| 2/21 | 1,179.5 | 1,186.5 | 1,159.5 | 1,173.5 | -2.5 | -0.2 | 1,701,300 |
| 2/20 | 1,165.0 | 1,182.0 | 1,159.0 | 1,176.0 | +14.5 | +1.3 | 2,907,900 |
| 2/19 | 1,116.0 | 1,162.5 | 1,116.0 | 1,161.5 | +51.5 | +4.6 | 2,735,800 |
| 2/16 | 1,104.0 | 1,122.5 | 1,101.0 | 1,110.0 | +17.0 | +1.6 | 2,278,800 |
| 2/15 | 1,118.0 | 1,118.5 | 1,084.0 | 1,093.0 | -10.0 | -0.9 | 1,959,200 |
| 2/14 | 1,105.5 | 1,115.0 | 1,098.0 | 1,103.0 | -1.0 | -0.1 | 1,786,200 |
| 2/13 | 1,077.0 | 1,106.0 | 1,074.5 | 1,104.0 | +24.5 | +2.3 | 2,548,600 |
| 2/9 | 1,077.0 | 1,088.5 | 1,052.5 | 1,079.5 | +8.5 | +0.8 | 2,176,200 |
| 2/8 | 1,084.5 | 1,096.0 | 1,071.0 | 1,071.0 | -21.0 | -1.9 | 2,493,500 |
| 2/7 | 1,096.5 | 1,104.0 | 1,081.5 | 1,092.0 | -13.5 | -1.2 | 2,272,800 |
| 2/6 | 1,115.5 | 1,122.0 | 1,104.0 | 1,105.5 | -21.0 | -1.9 | 2,855,800 |
| 2/5 | 1,125.0 | 1,135.5 | 1,091.5 | 1,126.5 | +37.0 | +3.4 | 4,327,700 |
| 2/2 | 1,099.5 | 1,102.5 | 1,086.0 | 1,089.5 | -16.5 | -1.5 | 1,875,500 |
| 2/1 | 1,080.0 | 1,107.0 | 1,074.5 | 1,106.0 | +6.0 | +0.6 | 2,350,700 |
| 1/31 | 1,075.5 | 1,100.0 | 1,075.0 | 1,100.0 | +27.0 | +2.5 | 2,364,600 |
| 1/30 | 1,088.5 | 1,090.5 | 1,071.5 | 1,073.0 | -15.5 | -1.4 | 1,341,800 |
| 1/29 | 1,080.0 | 1,097.0 | 1,078.5 | 1,088.5 | +19.5 | +1.8 | 1,552,800 |
| 1/26 | 1,085.0 | 1,099.5 | 1,069.0 | 1,069.0 | -26.0 | -2.4 | 2,160,200 |
| 1/25 | 1,099.0 | 1,106.0 | 1,085.0 | 1,095.0 | -3.5 | -0.3 | 2,187,600 |
| 1/24 | 1,048.5 | 1,099.5 | 1,045.5 | 1,098.5 | +48.0 | +4.6 | 2,559,200 |
| 1/23 | 1,068.0 | 1,076.5 | 1,048.0 | 1,050.5 | -15.0 | -1.4 | 1,732,800 |
| 1/22 | 1,059.5 | 1,066.5 | 1,048.5 | 1,065.5 | +19.0 | +1.8 | 1,538,700 |
| 1/19 | 1,069.5 | 1,070.0 | 1,042.5 | 1,046.5 | -18.5 | -1.7 | 2,482,100 |
▶︎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
