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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,059.5 | 1,065.0 | 1,049.5 | 1,065.0 | +5.0 | +0.5 | 2,109,300 |
| 1/17 | 1,063.0 | 1,079.0 | 1,060.0 | 1,060.0 | -1.0 | -0.1 | 1,928,900 |
| 1/16 | 1,083.5 | 1,084.0 | 1,060.5 | 1,061.0 | -19.0 | -1.8 | 1,204,400 |
| 1/15 | 1,053.5 | 1,081.0 | 1,053.5 | 1,080.0 | +16.0 | +1.5 | 2,246,300 |
| 1/12 | 1,076.5 | 1,081.5 | 1,063.5 | 1,064.0 | -2.5 | -0.2 | 3,319,600 |
| 1/11 | 1,058.5 | 1,080.5 | 1,058.5 | 1,066.5 | +25.5 | +2.5 | 2,799,000 |
| 1/10 | 1,025.5 | 1,049.5 | 1,022.0 | 1,041.0 | +7.0 | +0.7 | 1,967,100 |
| 1/9 | 1,041.5 | 1,048.5 | 1,028.5 | 1,034.0 | -10.5 | -1.0 | 2,802,100 |
| 1/5 | 1,045.0 | 1,048.5 | 1,036.5 | 1,044.5 | +17.5 | +1.7 | 2,249,300 |
| 1/4 | 1,018.0 | 1,028.5 | 999.5 | 1,027.0 | +8.5 | +0.8 | 2,460,100 |
| 12/29 | 1,018.0 | 1,025.0 | 1,012.0 | 1,018.5 | +4.0 | +0.4 | 1,630,200 |
| 12/28 | 1,006.0 | 1,019.5 | 1,005.5 | 1,014.5 | -4.0 | -0.4 | 1,224,500 |
| 12/27 | 1,012.5 | 1,022.5 | 1,010.0 | 1,018.5 | +11.0 | +1.1 | 1,780,600 |
| 12/26 | 1,013.5 | 1,016.5 | 1,001.5 | 1,007.5 | -5.0 | -0.5 | 1,723,100 |
| 12/25 | 1,013.0 | 1,018.5 | 994.3 | 1,012.5 | +12.0 | +1.2 | 4,444,000 |
| 12/22 | 993.2 | 1,005.0 | 991.8 | 1,000.5 | +7.5 | +0.8 | 6,068,900 |
| 12/21 | 996.8 | 997.5 | 983.0 | 993.0 | -13.0 | -1.3 | 5,800,900 |
| 12/20 | 1,017.0 | 1,026.5 | 1,003.0 | 1,006.0 | -28.5 | -2.8 | 4,331,300 |
| 12/19 | 1,047.0 | 1,051.0 | 1,022.0 | 1,034.5 | -16.5 | -1.6 | 4,030,100 |
| 12/18 | 1,038.5 | 1,053.0 | 1,029.0 | 1,051.0 | -7.0 | -0.7 | 2,009,300 |
| 12/15 | 1,054.0 | 1,071.0 | 1,046.5 | 1,058.0 | -14.0 | -1.3 | 2,924,200 |
| 12/14 | 1,094.0 | 1,103.5 | 1,065.0 | 1,072.0 | -49.5 | -4.4 | 3,212,200 |
| 12/13 | 1,126.5 | 1,136.0 | 1,114.5 | 1,121.5 | -6.0 | -0.5 | 2,190,400 |
| 12/12 | 1,140.5 | 1,142.0 | 1,126.5 | 1,127.5 | -19.5 | -1.7 | 2,350,800 |
| 12/11 | 1,145.0 | 1,168.5 | 1,135.0 | 1,147.0 | +14.0 | +1.2 | 3,416,300 |
| 12/8 | 1,126.0 | 1,153.0 | 1,122.5 | 1,133.0 | +7.0 | +0.6 | 3,414,700 |
| 12/7 | 1,114.5 | 1,126.0 | 1,106.0 | 1,126.0 | +7.0 | +0.6 | 1,783,100 |
| 12/6 | 1,107.0 | 1,123.5 | 1,104.5 | 1,119.0 | +9.0 | +0.8 | 1,376,200 |
| 12/5 | 1,107.5 | 1,119.5 | 1,101.0 | 1,110.0 | -0.5 | -0.1 | 1,678,500 |
| 12/4 | 1,103.0 | 1,119.0 | 1,096.0 | 1,110.5 | -2.5 | -0.2 | 1,748,200 |
▶︎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
