8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,344.0 (24/04/26) | 844.0 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,344.0 (24/04/26) | 999.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,270.0 | 1,337.0 | 1,265.5 | 1,331.5 | +34.0 | +2.6 | 15,555,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,148.0 | 1,170.0 | 1,115.0 | 1,141.0 | -8.5 | -0.7 | 12,559,900 |
| 9/15 | 1,105.5 | 1,197.0 | 1,105.5 | 1,149.5 | +69.0 | +6.4 | 18,236,500 |
| 9/8 | 1,058.0 | 1,097.5 | 1,052.0 | 1,080.5 | +28.0 | +2.7 | 11,894,000 |
| 9/1 | 1,021.5 | 1,070.0 | 1,012.0 | 1,052.5 | +36.5 | +3.6 | 9,847,900 |
| 8/25 | 986.4 | 1,036.5 | 983.1 | 1,016.0 | +30.5 | +3.1 | 12,542,800 |
| 8/18 | 988.8 | 994.4 | 950.8 | 985.5 | +7.7 | +0.8 | 14,802,300 |
| 8/10 | 963.9 | 985.0 | 952.1 | 977.8 | +1.0 | +0.1 | 7,707,300 |
| 8/4 | 1,000.0 | 1,011.5 | 957.1 | 976.8 | -0.7 | -0.1 | 13,829,400 |
| 7/28 | 912.0 | 978.0 | 901.6 | 977.5 | +58.9 | +6.4 | 15,608,300 |
| 7/21 | 909.0 | 937.9 | 906.3 | 918.6 | +14.4 | +1.6 | 7,750,100 |
| 7/14 | 922.6 | 938.7 | 900.6 | 904.2 | -8.7 | -1.0 | 13,011,200 |
| 7/7 | 868.6 | 921.4 | 867.0 | 912.9 | +39.0 | +4.5 | 14,743,100 |
| 6/30 | 879.0 | 885.2 | 856.0 | 873.9 | -4.8 | -0.6 | 12,647,000 |
| 6/23 | 872.5 | 901.7 | 851.0 | 878.7 | +7.9 | +0.9 | 15,060,400 |
| 6/16 | 876.6 | 879.0 | 844.0 | 870.8 | -7.5 | -0.9 | 25,184,100 |
| 6/9 | 898.0 | 900.1 | 868.1 | 878.3 | -10.7 | -1.2 | 15,995,500 |
| 6/2 | 889.0 | 890.0 | 863.0 | 889.0 | +15.0 | +1.7 | 10,939,800 |
| 5/26 | 890.0 | 901.0 | 871.0 | 874.0 | -17.0 | -1.9 | 8,949,600 |
| 5/19 | 888.0 | 921.0 | 875.0 | 891.0 | +6.0 | +0.7 | 12,378,400 |
| 5/12 | 872.0 | 893.0 | 861.0 | 885.0 | +1.0 | +0.1 | 11,242,000 |
| 5/2 | 888.0 | 893.0 | 877.0 | 884.0 | +1.0 | +0.1 | 3,377,700 |
| 4/28 | 890.0 | 896.0 | 858.0 | 883.0 | 0 | 0.0 | 10,805,200 |
| 4/21 | 852.0 | 906.0 | 850.0 | 883.0 | +32.0 | +3.8 | 13,465,000 |
| 4/14 | 860.0 | 873.0 | 849.0 | 851.0 | -6.0 | -0.7 | 11,358,400 |
| 4/7 | 870.0 | 885.0 | 837.0 | 857.0 | +2.0 | +0.2 | 13,894,300 |
| 3/31 | 842.0 | 866.0 | 814.0 | 855.0 | +23.0 | +2.8 | 18,329,300 |
| 3/24 | 844.0 | 868.0 | 815.0 | 832.0 | -22.0 | -2.6 | 13,392,100 |
▶︎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