8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,198.4
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,211.0 | 1,227.5 | 1,189.0 | 1,199.0 | -5.0 | -0.4 | 13,881,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 575.0 | 588.0 | 562.0 | 570.0 | -4.0 | -0.7 | 12,323,000 |
| 9/13 | 537.0 | 580.0 | 534.0 | 574.0 | +36.0 | +6.7 | 23,494,000 |
| 9/6 | 529.0 | 544.0 | 518.0 | 538.0 | +8.0 | +1.5 | 12,211,700 |
| 8/30 | 498.0 | 533.0 | 497.0 | 530.0 | +18.0 | +3.5 | 13,578,800 |
| 8/23 | 527.0 | 532.0 | 504.0 | 512.0 | -7.0 | -1.4 | 14,135,700 |
| 8/16 | 513.0 | 532.0 | 508.0 | 519.0 | -3.0 | -0.6 | 11,537,200 |
| 8/9 | 507.0 | 539.0 | 491.0 | 522.0 | +8.0 | +1.6 | 21,384,600 |
| 8/2 | 544.0 | 545.0 | 511.0 | 514.0 | -30.0 | -5.5 | 12,151,600 |
| 7/26 | 552.0 | 555.0 | 539.0 | 544.0 | -5.0 | -0.9 | 7,260,800 |
| 7/19 | 553.0 | 562.0 | 536.0 | 549.0 | -7.0 | -1.3 | 8,558,200 |
| 7/12 | 557.0 | 572.0 | 545.0 | 556.0 | +3.0 | +0.5 | 14,819,700 |
| 7/5 | 532.0 | 558.0 | 532.0 | 553.0 | +27.0 | +5.1 | 11,265,600 |
| 6/28 | 534.0 | 538.0 | 521.0 | 526.0 | -1.0 | -0.2 | 11,558,800 |
| 6/21 | 534.0 | 542.0 | 523.0 | 527.0 | -5.0 | -0.9 | 11,875,900 |
| 6/14 | 531.0 | 539.0 | 522.0 | 532.0 | 0 | 0.0 | 11,076,300 |
| 6/7 | 516.0 | 543.0 | 513.0 | 532.0 | +11.0 | +2.1 | 11,907,100 |
| 5/31 | 538.0 | 539.0 | 519.0 | 521.0 | -12.0 | -2.3 | 14,908,700 |
| 5/24 | 529.0 | 547.0 | 520.0 | 533.0 | +4.0 | +0.8 | 11,776,000 |
| 5/17 | 537.0 | 550.0 | 496.0 | 529.0 | -11.0 | -2.0 | 21,274,400 |
| 5/10 | 577.0 | 581.0 | 531.0 | 540.0 | -41.0 | -7.1 | 14,977,000 |
| 4/26 | 586.0 | 594.0 | 573.0 | 581.0 | -8.0 | -1.4 | 12,881,600 |
| 4/19 | 609.0 | 621.0 | 589.0 | 589.0 | -10.0 | -1.7 | 13,626,200 |
| 4/12 | 633.0 | 634.0 | 594.0 | 599.0 | -40.0 | -6.3 | 12,244,000 |
| 4/5 | 609.0 | 640.0 | 608.0 | 639.0 | +38.0 | +6.3 | 13,784,500 |
| 3/29 | 611.0 | 629.0 | 601.0 | 601.0 | -20.0 | -3.2 | 15,515,200 |
| 3/22 | 630.0 | 635.0 | 608.0 | 621.0 | -10.0 | -1.6 | 13,330,900 |
| 3/15 | 622.0 | 645.0 | 621.0 | 631.0 | +8.0 | +1.3 | 12,713,600 |
| 3/8 | 690.0 | 690.0 | 620.0 | 623.0 | -58.0 | -8.5 | 16,666,200 |
| 3/1 | 682.0 | 690.0 | 674.0 | 681.0 | ー | ー | 12,116,600 |
▶︎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
