8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,220.1
円
(11:07)
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) |
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 | 1,206.0 | 1,220.0 | +16.0 | +1.3 | 12,359,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 568.0 | 616.0 | 563.0 | 598.0 | +31.0 | +5.5 | 13,344,900 |
| 11/6 | 541.0 | 571.0 | 541.0 | 567.0 | +30.0 | +5.6 | 8,163,700 |
| 10/30 | 562.0 | 568.0 | 534.0 | 537.0 | -29.0 | -5.1 | 7,188,900 |
| 10/23 | 572.0 | 585.0 | 556.0 | 566.0 | -4.0 | -0.7 | 7,769,200 |
| 10/16 | 583.0 | 594.0 | 567.0 | 570.0 | -19.0 | -3.2 | 8,801,200 |
| 10/9 | 580.0 | 604.0 | 577.0 | 589.0 | +10.0 | +1.7 | 8,828,100 |
| 10/2 | 590.0 | 614.0 | 575.0 | 579.0 | -4.0 | -0.7 | 13,563,000 |
| 9/25 | 611.0 | 619.0 | 578.0 | 583.0 | -34.0 | -5.5 | 12,991,200 |
| 9/18 | 614.0 | 633.0 | 602.0 | 617.0 | +7.0 | +1.2 | 12,534,000 |
| 9/11 | 578.0 | 610.0 | 574.0 | 610.0 | +42.0 | +7.4 | 15,119,000 |
| 9/4 | 557.0 | 571.0 | 537.0 | 568.0 | +20.0 | +3.7 | 9,910,100 |
| 8/28 | 542.0 | 568.0 | 539.0 | 548.0 | +8.0 | +1.5 | 10,953,500 |
| 8/21 | 544.0 | 551.0 | 532.0 | 540.0 | -3.0 | -0.6 | 7,272,800 |
| 8/14 | 511.0 | 552.0 | 511.0 | 543.0 | +40.0 | +8.0 | 7,419,700 |
| 8/7 | 485.0 | 510.0 | 483.0 | 503.0 | +21.0 | +4.4 | 8,390,800 |
| 7/31 | 505.0 | 515.0 | 481.0 | 482.0 | -29.0 | -5.7 | 9,549,500 |
| 7/22 | 518.0 | 527.0 | 511.0 | 511.0 | -6.0 | -1.2 | 4,399,600 |
| 7/17 | 516.0 | 533.0 | 513.0 | 517.0 | +13.0 | +2.6 | 9,167,400 |
| 7/10 | 508.0 | 524.0 | 504.0 | 504.0 | -9.0 | -1.8 | 11,130,000 |
| 7/3 | 511.0 | 525.0 | 503.0 | 513.0 | -12.0 | -2.3 | 10,207,400 |
| 6/26 | 523.0 | 533.0 | 506.0 | 525.0 | -1.0 | -0.2 | 9,456,400 |
| 6/19 | 517.0 | 529.0 | 503.0 | 526.0 | +11.0 | +2.1 | 11,356,800 |
| 6/12 | 538.0 | 565.0 | 503.0 | 515.0 | -10.0 | -1.9 | 15,708,300 |
| 6/5 | 506.0 | 531.0 | 499.0 | 525.0 | +13.0 | +2.5 | 13,567,000 |
| 5/29 | 467.0 | 517.0 | 462.0 | 512.0 | +53.0 | +11.6 | 15,165,000 |
| 5/22 | 440.0 | 468.0 | 438.0 | 459.0 | +15.0 | +3.4 | 10,950,600 |
| 5/15 | 488.0 | 497.0 | 441.0 | 444.0 | -47.0 | -9.6 | 15,948,200 |
| 5/8 | 476.0 | 492.0 | 471.0 | 491.0 | +2.0 | +0.4 | 5,779,500 |
| 5/1 | 489.0 | 513.0 | 482.0 | 489.0 | +7.0 | +1.5 | 11,024,400 |
| 4/24 | 465.0 | 488.0 | 465.0 | 482.0 | +12.0 | +2.6 | 10,729,500 |
▶︎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
