8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,206.6
円
取引時間外
(23:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,205.5 | 1,215.5 | 1,182.0 | 1,201.5 | +1.5 | +0.1 | 15,467,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,266.0 | 1,274.0 | 1,176.5 | 1,200.0 | -53.5 | -4.3 | 20,580,000 |
| 11/8 | 1,175.0 | 1,285.5 | 1,139.5 | 1,253.5 | +99.5 | +8.6 | 16,148,600 |
| 11/1 | 1,086.0 | 1,162.0 | 1,080.5 | 1,154.0 | +52.0 | +4.7 | 17,808,000 |
| 10/25 | 1,158.0 | 1,161.0 | 1,085.5 | 1,102.0 | -64.5 | -5.5 | 9,255,800 |
| 10/18 | 1,168.0 | 1,186.5 | 1,135.0 | 1,166.5 | +20.0 | +1.7 | 8,304,100 |
| 10/11 | 1,166.0 | 1,190.5 | 1,122.0 | 1,146.5 | +11.0 | +1.0 | 12,799,500 |
| 10/4 | 1,153.0 | 1,185.5 | 1,110.5 | 1,135.5 | +12.5 | +1.1 | 14,992,200 |
| 9/27 | 1,158.5 | 1,163.0 | 1,107.5 | 1,123.0 | -27.0 | -2.4 | 10,915,700 |
| 9/20 | 1,142.0 | 1,176.0 | 1,091.5 | 1,150.0 | +19.0 | +1.7 | 11,322,500 |
| 9/13 | 1,116.5 | 1,179.0 | 1,108.5 | 1,131.0 | -45.5 | -3.9 | 14,884,800 |
| 9/6 | 1,243.5 | 1,259.0 | 1,140.5 | 1,176.5 | -48.5 | -4.0 | 11,133,500 |
| 8/30 | 1,223.0 | 1,232.0 | 1,181.5 | 1,225.0 | -6.5 | -0.5 | 11,041,600 |
| 8/23 | 1,260.0 | 1,264.5 | 1,194.0 | 1,231.5 | -36.0 | -2.8 | 14,213,600 |
| 8/16 | 1,099.0 | 1,270.5 | 1,086.5 | 1,267.5 | +194.5 | +18.1 | 18,152,600 |
| 8/9 | 994.0 | 1,112.5 | 964.0 | 1,073.0 | -191.0 | -15.1 | 39,533,600 |
| 8/2 | 1,380.0 | 1,441.5 | 1,257.0 | 1,264.0 | -99.5 | -7.3 | 15,730,800 |
| 7/26 | 1,400.0 | 1,432.5 | 1,346.0 | 1,363.5 | -33.5 | -2.4 | 9,150,500 |
| 7/19 | 1,368.0 | 1,415.0 | 1,363.5 | 1,397.0 | +25.5 | +1.9 | 7,882,700 |
| 7/12 | 1,381.0 | 1,403.0 | 1,359.5 | 1,371.5 | -8.5 | -0.6 | 10,738,100 |
| 7/5 | 1,462.0 | 1,473.5 | 1,378.5 | 1,380.0 | -52.0 | -3.6 | 12,963,100 |
| 6/28 | 1,376.0 | 1,436.5 | 1,362.5 | 1,432.0 | +48.5 | +3.5 | 11,607,000 |
| 6/21 | 1,369.5 | 1,396.0 | 1,355.0 | 1,383.5 | +27.5 | +2.0 | 9,752,700 |
| 6/14 | 1,414.0 | 1,439.0 | 1,349.0 | 1,356.0 | -44.0 | -3.1 | 12,558,500 |
| 6/7 | 1,503.5 | 1,527.5 | 1,369.5 | 1,400.0 | -93.5 | -6.3 | 14,885,700 |
| 5/31 | 1,386.0 | 1,493.5 | 1,383.0 | 1,493.5 | +114.5 | +8.3 | 13,818,000 |
| 5/24 | 1,341.0 | 1,388.5 | 1,340.0 | 1,379.0 | +47.5 | +3.6 | 8,984,900 |
| 5/17 | 1,270.0 | 1,337.0 | 1,265.5 | 1,331.5 | +34.0 | +2.6 | 13,785,500 |
| 5/10 | 1,297.0 | 1,314.0 | 1,275.0 | 1,297.5 | -25.0 | -1.9 | 9,655,700 |
| 5/2 | 1,320.0 | 1,341.5 | 1,298.0 | 1,322.5 | -12.0 | -0.9 | 5,717,900 |
| 4/26 | 1,316.5 | 1,344.0 | 1,298.5 | 1,334.5 | +48.0 | +3.7 | 9,580,200 |
▶︎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
