8544 (株)京葉銀行 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 777 | 780 | 768 | 778 | 271,900 | 778 |
| 2024-05-01 | 775 | 780 | 766 | 775 | 246,500 | 775 |
| 2024-04-30 | 772 | 778 | 765 | 777 | 305,600 | 777 |
| 2024-04-26 | 759 | 783 | 755 | 779 | 450,800 | 779 |
| 2024-04-25 | 766 | 773 | 762 | 762 | 514,200 | 762 |
| 2024-04-24 | 765 | 772 | 758 | 766 | 391,800 | 766 |
| 2024-04-23 | 760 | 768 | 756 | 762 | 376,600 | 762 |
| 2024-04-22 | 745 | 756 | 738 | 752 | 396,100 | 752 |
| 2024-04-19 | 745 | 745 | 724 | 733 | 355,600 | 733 |
| 2024-04-18 | 727 | 748 | 726 | 747 | 305,800 | 747 |
| 2024-04-17 | 739 | 739 | 711 | 723 | 298,600 | 723 |
| 2024-04-16 | 738 | 747 | 727 | 732 | 395,900 | 732 |
| 2024-04-15 | 732 | 749 | 727 | 746 | 371,900 | 746 |
| 2024-04-12 | 728 | 744 | 724 | 744 | 344,400 | 744 |
| 2024-04-11 | 710 | 727 | 710 | 726 | 262,900 | 726 |
| 2024-04-10 | 712 | 717 | 708 | 716 | 304,300 | 716 |
| 2024-04-09 | 725 | 728 | 715 | 716 | 307,600 | 716 |
| 2024-04-08 | 721 | 725 | 717 | 722 | 269,400 | 722 |
| 2024-04-05 | 722 | 725 | 713 | 722 | 313,000 | 722 |
| 2024-04-04 | 731 | 736 | 725 | 730 | 257,200 | 730 |
| 2024-04-03 | 716 | 740 | 712 | 723 | 500,500 | 723 |
| 2024-04-02 | 754 | 755 | 725 | 726 | 425,500 | 726 |
| 2024-04-01 | 769 | 769 | 748 | 750 | 421,500 | 750 |
| 2024-03-29 | 759 | 769 | 754 | 762 | 256,000 | 762 |
| 2024-03-28 | 771 | 774 | 755 | 755 | 374,600 | 755 |
| 2024-03-27 | 775 | 795 | 772 | 784 | 469,200 | 784 |
| 2024-03-26 | 774 | 777 | 765 | 771 | 218,600 | 771 |
| 2024-03-25 | 782 | 786 | 772 | 772 | 282,200 | 772 |
| 2024-03-22 | 790 | 793 | 778 | 792 | 322,500 | 792 |
| 2024-03-21 | 765 | 789 | 764 | 785 | 413,700 | 785 |
| 2024-03-19 | 753 | 762 | 749 | 756 | 398,700 | 756 |
| 2024-03-18 | 761 | 762 | 746 | 752 | 273,600 | 752 |
| 2024-03-15 | 746 | 754 | 739 | 746 | 873,800 | 746 |
| 2024-03-14 | 756 | 758 | 746 | 747 | 265,000 | 747 |
| 2024-03-13 | 768 | 770 | 744 | 753 | 251,400 | 753 |
| 2024-03-12 | 750 | 759 | 739 | 753 | 378,000 | 753 |
| 2024-03-11 | 784 | 786 | 752 | 763 | 573,000 | 763 |
| 2024-03-08 | 773 | 805 | 765 | 791 | 586,500 | 791 |
| 2024-03-07 | 759 | 780 | 757 | 773 | 644,400 | 773 |
| 2024-03-06 | 750 | 756 | 745 | 750 | 218,300 | 750 |
| 2024-03-05 | 745 | 750 | 736 | 747 | 211,900 | 747 |
| 2024-03-04 | 764 | 765 | 740 | 748 | 339,000 | 748 |
| 2024-03-01 | 757 | 764 | 753 | 764 | 251,700 | 764 |
| 2024-02-29 | 743 | 752 | 740 | 750 | 317,500 | 750 |
| 2024-02-28 | 745 | 761 | 735 | 743 | 461,400 | 743 |
| 2024-02-27 | 724 | 755 | 722 | 742 | 611,200 | 742 |
| 2024-02-26 | 721 | 727 | 716 | 722 | 268,700 | 722 |
| 2024-02-22 | 714 | 720 | 710 | 716 | 240,300 | 716 |
| 2024-02-21 | 715 | 715 | 705 | 713 | 181,100 | 713 |
| 2024-02-20 | 720 | 725 | 708 | 711 | 347,900 | 711 |
| 2024-02-19 | 711 | 721 | 707 | 719 | 304,700 | 719 |
| 2024-02-16 | 709 | 725 | 704 | 709 | 520,100 | 709 |
| 2024-02-15 | 702 | 706 | 697 | 702 | 433,600 | 702 |
| 2024-02-14 | 699 | 703 | 690 | 699 | 293,400 | 699 |
| 2024-02-13 | 692 | 703 | 690 | 701 | 363,100 | 701 |
| 2024-02-09 | 695 | 698 | 686 | 689 | 433,000 | 689 |
| 2024-02-08 | 708 | 710 | 695 | 695 | 325,000 | 695 |
| 2024-02-07 | 706 | 710 | 698 | 709 | 326,300 | 709 |
| 2024-02-06 | 722 | 722 | 713 | 715 | 280,500 | 715 |
| 2024-02-05 | 721 | 729 | 714 | 727 | 374,200 | 727 |
| 2024-02-02 | 715 | 717 | 705 | 711 | 374,800 | 711 |
| 2024-02-01 | 715 | 722 | 712 | 719 | 301,100 | 719 |
| 2024-01-31 | 718 | 730 | 711 | 727 | 349,700 | 727 |
| 2024-01-30 | 730 | 730 | 718 | 718 | 237,200 | 718 |
| 2024-01-29 | 721 | 731 | 719 | 727 | 301,500 | 727 |
| 2024-01-26 | 715 | 730 | 710 | 718 | 535,400 | 718 |
| 2024-01-25 | 720 | 727 | 714 | 716 | 401,100 | 716 |
| 2024-01-24 | 701 | 721 | 699 | 719 | 434,400 | 719 |
| 2024-01-23 | 710 | 710 | 700 | 700 | 278,000 | 700 |
| 2024-01-22 | 702 | 708 | 697 | 707 | 368,200 | 707 |
| 2024-01-19 | 705 | 705 | 692 | 698 | 306,400 | 698 |
| 2024-01-18 | 695 | 704 | 691 | 702 | 232,000 | 702 |
| 2024-01-17 | 705 | 709 | 695 | 695 | 390,700 | 695 |
| 2024-01-16 | 716 | 716 | 698 | 698 | 316,200 | 698 |
| 2024-01-15 | 698 | 716 | 698 | 716 | 384,800 | 716 |
| 2024-01-12 | 709 | 709 | 695 | 697 | 395,600 | 697 |
| 2024-01-11 | 688 | 713 | 688 | 703 | 485,600 | 703 |
| 2024-01-10 | 684 | 691 | 680 | 682 | 497,100 | 682 |
| 2024-01-09 | 686 | 692 | 681 | 682 | 459,600 | 682 |
| 2024-01-05 | 687 | 689 | 680 | 684 | 527,500 | 684 |
| 2024-01-04 | 676 | 682 | 669 | 678 | 387,000 | 678 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-07-27]1株→1.15株
