8337 (株)千葉興業銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,099 | 1,149 | 1,078 | 1,082 | 873,400 | 1,082 |
| 2024-04-25 | 1,116 | 1,138 | 1,097 | 1,111 | 301,300 | 1,111 |
| 2024-04-24 | 1,132 | 1,142 | 1,118 | 1,122 | 204,300 | 1,122 |
| 2024-04-23 | 1,125 | 1,142 | 1,115 | 1,130 | 169,000 | 1,130 |
| 2024-04-22 | 1,100 | 1,127 | 1,085 | 1,113 | 279,200 | 1,113 |
| 2024-04-19 | 1,109 | 1,114 | 1,071 | 1,082 | 191,000 | 1,082 |
| 2024-04-18 | 1,076 | 1,117 | 1,065 | 1,117 | 328,200 | 1,117 |
| 2024-04-17 | 1,067 | 1,070 | 1,038 | 1,052 | 143,400 | 1,052 |
| 2024-04-16 | 1,098 | 1,111 | 1,059 | 1,064 | 149,600 | 1,064 |
| 2024-04-15 | 1,107 | 1,111 | 1,082 | 1,099 | 135,400 | 1,099 |
| 2024-04-12 | 1,106 | 1,120 | 1,093 | 1,119 | 219,700 | 1,119 |
| 2024-04-11 | 1,039 | 1,090 | 1,033 | 1,090 | 167,200 | 1,090 |
| 2024-04-10 | 1,051 | 1,060 | 1,048 | 1,049 | 148,700 | 1,049 |
| 2024-04-09 | 1,091 | 1,096 | 1,064 | 1,069 | 201,100 | 1,069 |
| 2024-04-08 | 1,023 | 1,092 | 1,023 | 1,090 | 369,200 | 1,090 |
| 2024-04-05 | 994 | 1,012 | 993 | 1,005 | 146,300 | 1,005 |
| 2024-04-04 | 1,039 | 1,039 | 1,015 | 1,025 | 104,700 | 1,025 |
| 2024-04-03 | 997 | 1,049 | 983 | 1,021 | 221,400 | 1,021 |
| 2024-04-02 | 1,036 | 1,050 | 1,003 | 1,012 | 198,200 | 1,012 |
| 2024-04-01 | 1,095 | 1,100 | 1,039 | 1,041 | 263,400 | 1,041 |
| 2024-03-29 | 1,118 | 1,127 | 1,070 | 1,087 | 295,100 | 1,087 |
| 2024-03-28 | 1,070 | 1,070 | 1,033 | 1,048 | 175,500 | 1,048 |
| 2024-03-27 | 1,088 | 1,111 | 1,066 | 1,070 | 328,800 | 1,070 |
| 2024-03-26 | 1,070 | 1,085 | 1,061 | 1,070 | 153,800 | 1,070 |
| 2024-03-25 | 1,086 | 1,094 | 1,068 | 1,074 | 274,100 | 1,074 |
| 2024-03-22 | 1,113 | 1,119 | 1,082 | 1,100 | 295,300 | 1,100 |
| 2024-03-21 | 1,064 | 1,143 | 1,064 | 1,112 | 610,300 | 1,112 |
| 2024-03-19 | 1,035 | 1,084 | 1,035 | 1,054 | 457,900 | 1,054 |
| 2024-03-18 | 1,040 | 1,053 | 1,025 | 1,035 | 245,800 | 1,035 |
| 2024-03-15 | 1,037 | 1,058 | 1,019 | 1,029 | 244,900 | 1,029 |
| 2024-03-14 | 1,041 | 1,046 | 1,019 | 1,037 | 182,200 | 1,037 |
| 2024-03-13 | 1,065 | 1,065 | 1,018 | 1,032 | 245,400 | 1,032 |
| 2024-03-12 | 1,017 | 1,049 | 1,005 | 1,041 | 377,600 | 1,041 |
| 2024-03-11 | 1,084 | 1,087 | 1,013 | 1,032 | 375,700 | 1,032 |
| 2024-03-08 | 1,048 | 1,110 | 1,043 | 1,087 | 512,000 | 1,087 |
| 2024-03-07 | 1,010 | 1,070 | 1,007 | 1,048 | 570,000 | 1,048 |
| 2024-03-06 | 995 | 1,015 | 991 | 999 | 222,700 | 999 |
| 2024-03-05 | 1,007 | 1,018 | 993 | 998 | 284,800 | 998 |
| 2024-03-04 | 1,055 | 1,055 | 1,006 | 1,008 | 422,400 | 1,008 |
| 2024-03-01 | 1,035 | 1,059 | 1,020 | 1,057 | 603,900 | 1,057 |
| 2024-02-29 | 1,008 | 1,041 | 993 | 1,040 | 885,900 | 1,040 |
| 2024-02-28 | 964 | 1,011 | 963 | 993 | 681,300 | 993 |
| 2024-02-27 | 886 | 958 | 886 | 955 | 538,400 | 955 |
| 2024-02-26 | 868 | 896 | 863 | 887 | 273,700 | 887 |
| 2024-02-22 | 840 | 858 | 839 | 856 | 245,000 | 856 |
| 2024-02-21 | 833 | 839 | 826 | 833 | 177,000 | 833 |
| 2024-02-20 | 830 | 845 | 825 | 833 | 253,800 | 833 |
| 2024-02-19 | 795 | 826 | 794 | 826 | 439,800 | 826 |
| 2024-02-16 | 801 | 809 | 792 | 793 | 286,200 | 793 |
| 2024-02-15 | 810 | 813 | 791 | 791 | 195,700 | 791 |
| 2024-02-14 | 811 | 811 | 793 | 804 | 271,500 | 804 |
| 2024-02-13 | 799 | 813 | 791 | 811 | 272,600 | 811 |
| 2024-02-09 | 812 | 830 | 793 | 793 | 523,600 | 793 |
| 2024-02-08 | 849 | 849 | 819 | 819 | 409,500 | 819 |
| 2024-02-07 | 850 | 858 | 843 | 851 | 181,500 | 851 |
| 2024-02-06 | 862 | 865 | 842 | 853 | 373,100 | 853 |
| 2024-02-05 | 864 | 876 | 855 | 868 | 247,700 | 868 |
| 2024-02-02 | 853 | 859 | 842 | 857 | 204,900 | 857 |
| 2024-02-01 | 852 | 864 | 843 | 862 | 246,300 | 862 |
| 2024-01-31 | 849 | 867 | 839 | 867 | 235,500 | 867 |
| 2024-01-30 | 863 | 863 | 844 | 846 | 540,800 | 846 |
| 2024-01-29 | 861 | 873 | 858 | 865 | 199,700 | 865 |
| 2024-01-26 | 862 | 874 | 853 | 856 | 232,500 | 856 |
| 2024-01-25 | 865 | 876 | 860 | 869 | 185,500 | 869 |
| 2024-01-24 | 852 | 869 | 845 | 865 | 244,800 | 865 |
| 2024-01-23 | 868 | 871 | 842 | 849 | 249,800 | 849 |
| 2024-01-22 | 850 | 868 | 845 | 865 | 153,700 | 865 |
| 2024-01-19 | 852 | 852 | 841 | 847 | 166,400 | 847 |
| 2024-01-18 | 847 | 848 | 830 | 846 | 165,800 | 846 |
| 2024-01-17 | 847 | 860 | 840 | 840 | 239,100 | 840 |
| 2024-01-16 | 847 | 847 | 831 | 844 | 179,300 | 844 |
| 2024-01-15 | 818 | 849 | 818 | 845 | 241,200 | 845 |
| 2024-01-12 | 825 | 836 | 808 | 811 | 297,000 | 811 |
| 2024-01-11 | 814 | 828 | 811 | 821 | 258,100 | 821 |
| 2024-01-10 | 810 | 819 | 802 | 803 | 251,000 | 803 |
| 2024-01-09 | 777 | 804 | 773 | 803 | 237,100 | 803 |
| 2024-01-05 | 782 | 789 | 776 | 777 | 208,800 | 777 |
| 2024-01-04 | 787 | 787 | 762 | 776 | 360,100 | 776 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
