8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,256.7
円
(19:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,214.0 | 1,255.5 | 1,203.0 | 1,250.5 | +50.5 | +4.2 | 3,607,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/1 | 1,113.0 | 1,118.5 | 1,103.5 | 1,113.0 | +6.5 | +0.6 | 1,780,400 |
| 11/30 | 1,111.5 | 1,119.0 | 1,093.0 | 1,106.5 | +4.0 | +0.4 | 3,806,700 |
| 11/29 | 1,123.5 | 1,128.0 | 1,098.0 | 1,102.5 | -23.0 | -2.0 | 1,575,900 |
| 11/28 | 1,123.0 | 1,142.0 | 1,120.5 | 1,125.5 | +2.0 | +0.2 | 1,943,800 |
| 11/27 | 1,116.0 | 1,131.0 | 1,111.5 | 1,123.5 | +11.5 | +1.0 | 1,458,200 |
| 11/24 | 1,118.0 | 1,120.0 | 1,103.5 | 1,112.0 | -2.5 | -0.2 | 1,248,600 |
| 11/22 | 1,100.0 | 1,117.0 | 1,098.5 | 1,114.5 | +4.5 | +0.4 | 1,199,500 |
| 11/21 | 1,100.0 | 1,115.0 | 1,095.5 | 1,110.0 | +4.5 | +0.4 | 2,419,500 |
| 11/20 | 1,079.5 | 1,122.0 | 1,077.5 | 1,105.5 | +20.5 | +1.9 | 3,068,100 |
| 11/17 | 1,059.5 | 1,086.5 | 1,050.0 | 1,085.0 | +15.5 | +1.5 | 2,101,100 |
| 11/16 | 1,083.5 | 1,091.0 | 1,063.0 | 1,069.5 | -20.5 | -1.9 | 2,531,000 |
| 11/15 | 1,111.0 | 1,119.5 | 1,076.0 | 1,090.0 | -19.5 | -1.8 | 4,013,900 |
| 11/14 | 1,107.0 | 1,114.0 | 1,084.0 | 1,109.5 | +22.0 | +2.0 | 2,815,000 |
| 11/13 | 1,096.0 | 1,099.5 | 1,069.0 | 1,087.5 | -1.0 | -0.1 | 2,075,200 |
| 11/10 | 1,053.0 | 1,089.5 | 1,046.0 | 1,088.5 | +35.5 | +3.4 | 2,934,800 |
| 11/9 | 1,028.5 | 1,054.5 | 1,001.5 | 1,053.0 | +12.5 | +1.2 | 3,944,600 |
| 11/8 | 1,092.0 | 1,092.0 | 1,021.0 | 1,040.5 | -55.0 | -5.0 | 4,031,800 |
| 11/7 | 1,115.0 | 1,116.5 | 1,089.5 | 1,095.5 | -16.5 | -1.5 | 2,277,900 |
| 11/6 | 1,144.0 | 1,145.0 | 1,112.0 | 1,112.0 | -32.0 | -2.8 | 3,103,400 |
| 11/2 | 1,168.0 | 1,171.5 | 1,133.5 | 1,144.0 | -5.0 | -0.4 | 2,669,600 |
| 11/1 | 1,134.0 | 1,151.0 | 1,131.5 | 1,149.0 | +29.5 | +2.6 | 2,784,800 |
| 10/31 | 1,114.0 | 1,126.5 | 1,078.0 | 1,119.5 | +38.0 | +3.5 | 4,278,900 |
| 10/30 | 1,101.5 | 1,116.5 | 1,073.0 | 1,081.5 | -28.5 | -2.6 | 3,278,300 |
| 10/27 | 1,079.5 | 1,120.5 | 1,079.5 | 1,110.0 | +31.0 | +2.9 | 2,246,900 |
| 10/26 | 1,075.5 | 1,089.0 | 1,068.0 | 1,079.0 | -5.5 | -0.5 | 2,027,000 |
| 10/25 | 1,067.0 | 1,094.0 | 1,063.0 | 1,084.5 | +19.5 | +1.8 | 2,492,400 |
| 10/24 | 1,074.0 | 1,078.0 | 1,042.5 | 1,065.0 | -20.5 | -1.9 | 3,871,400 |
▶︎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
