8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,211.5
円
(12:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,205.5 | 1,217.0 | 1,182.0 | 1,211.0 | +11.0 | +0.9 | 14,439,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,283.0 | 1,320.0 | 1,253.5 | 1,286.5 | -24.0 | -1.8 | 12,036,300 |
| 4/12 | 1,257.5 | 1,310.5 | 1,226.5 | 1,310.5 | +64.0 | +5.1 | 9,445,600 |
| 4/5 | 1,260.0 | 1,267.5 | 1,187.5 | 1,246.5 | -15.0 | -1.2 | 10,141,300 |
| 3/29 | 1,308.0 | 1,308.0 | 1,253.5 | 1,261.5 | -43.5 | -3.3 | 12,634,100 |
| 3/22 | 1,221.0 | 1,309.0 | 1,201.0 | 1,305.0 | +109.0 | +9.1 | 13,077,300 |
| 3/15 | 1,290.0 | 1,292.5 | 1,190.5 | 1,196.0 | -70.0 | -5.5 | 16,695,300 |
| 3/8 | 1,248.5 | 1,287.0 | 1,211.0 | 1,266.0 | +12.5 | +1.0 | 17,946,800 |
| 3/1 | 1,202.0 | 1,255.0 | 1,184.5 | 1,253.5 | +61.5 | +5.2 | 15,571,200 |
| 2/22 | 1,116.0 | 1,207.5 | 1,116.0 | 1,192.0 | +82.0 | +7.4 | 11,011,200 |
| 2/16 | 1,077.0 | 1,122.5 | 1,074.5 | 1,110.0 | +30.5 | +2.8 | 8,572,800 |
| 2/9 | 1,125.0 | 1,135.5 | 1,052.5 | 1,079.5 | -10.0 | -0.9 | 14,126,000 |
| 2/2 | 1,080.0 | 1,107.0 | 1,071.5 | 1,089.5 | +20.5 | +1.9 | 9,485,400 |
| 1/26 | 1,059.5 | 1,106.0 | 1,045.5 | 1,069.0 | +22.5 | +2.2 | 10,178,500 |
| 1/19 | 1,053.5 | 1,084.0 | 1,042.5 | 1,046.5 | -17.5 | -1.6 | 9,971,000 |
| 1/12 | 1,041.5 | 1,081.5 | 1,022.0 | 1,064.0 | +19.5 | +1.9 | 10,887,800 |
| 1/5 | 1,018.0 | 1,048.5 | 999.5 | 1,044.5 | +26.0 | +2.6 | 4,709,400 |
| 12/29 | 1,013.0 | 1,025.0 | 994.3 | 1,018.5 | +18.0 | +1.8 | 10,802,400 |
| 12/22 | 1,038.5 | 1,053.0 | 983.0 | 1,000.5 | -57.5 | -5.4 | 22,240,500 |
| 12/15 | 1,145.0 | 1,168.5 | 1,046.5 | 1,058.0 | -75.0 | -6.6 | 14,093,900 |
| 12/8 | 1,103.0 | 1,153.0 | 1,096.0 | 1,133.0 | +20.0 | +1.8 | 10,000,700 |
| 12/1 | 1,116.0 | 1,142.0 | 1,093.0 | 1,113.0 | +1.0 | +0.1 | 10,565,000 |
| 11/24 | 1,079.5 | 1,122.0 | 1,077.5 | 1,112.0 | +27.0 | +2.5 | 7,935,700 |
| 11/17 | 1,096.0 | 1,119.5 | 1,050.0 | 1,085.0 | -3.5 | -0.3 | 13,536,200 |
| 11/10 | 1,144.0 | 1,145.0 | 1,001.5 | 1,088.5 | -55.5 | -4.9 | 16,292,500 |
| 11/2 | 1,101.5 | 1,171.5 | 1,073.0 | 1,144.0 | +34.0 | +3.1 | 13,011,600 |
| 10/27 | 1,103.0 | 1,120.5 | 1,042.5 | 1,110.0 | +7.0 | +0.6 | 13,239,500 |
| 10/20 | 1,090.0 | 1,137.0 | 1,079.0 | 1,103.0 | -3.0 | -0.3 | 9,487,200 |
| 10/13 | 1,110.0 | 1,142.5 | 1,104.0 | 1,106.0 | +14.0 | +1.3 | 10,292,700 |
| 10/6 | 1,095.0 | 1,124.5 | 1,052.5 | 1,092.0 | +4.5 | +0.4 | 13,089,500 |
| 9/29 | 1,130.0 | 1,131.0 | 1,076.0 | 1,087.5 | -53.5 | -4.7 | 13,518,500 |
▶︎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
