8331 (株)千葉銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,278.5 | 1,288 | 1,244 | 1,261 | 3,952,600 | 1,261 |
| 2025-05-09 | 1,257 | 1,272.5 | 1,231.5 | 1,264.5 | 5,358,400 | 1,264.50 |
| 2025-05-08 | 1,219.5 | 1,234 | 1,215.5 | 1,231.5 | 3,013,900 | 1,231.50 |
| 2025-05-07 | 1,218.5 | 1,230 | 1,206 | 1,225 | 3,709,900 | 1,225 |
| 2025-05-02 | 1,223 | 1,237 | 1,195.5 | 1,207 | 3,395,700 | 1,207 |
| 2025-05-01 | 1,255 | 1,266 | 1,228.5 | 1,229.5 | 2,336,400 | 1,229.50 |
| 2025-04-30 | 1,236.5 | 1,269.5 | 1,236 | 1,261 | 3,085,200 | 1,261 |
| 2025-04-28 | 1,224.5 | 1,237 | 1,221.5 | 1,223.5 | 1,846,300 | 1,223.50 |
| 2025-04-25 | 1,223 | 1,232.5 | 1,211.5 | 1,224.5 | 1,707,000 | 1,224.50 |
| 2025-04-24 | 1,217.5 | 1,230 | 1,211 | 1,217 | 2,299,000 | 1,217 |
| 2025-04-23 | 1,230 | 1,232 | 1,198.5 | 1,202 | 2,201,100 | 1,202 |
| 2025-04-22 | 1,176 | 1,183.5 | 1,165 | 1,175.5 | 1,553,800 | 1,175.50 |
| 2025-04-21 | 1,192 | 1,195.5 | 1,175 | 1,186 | 1,307,700 | 1,186 |
| 2025-04-18 | 1,203 | 1,213 | 1,197 | 1,205 | 1,093,400 | 1,205 |
| 2025-04-17 | 1,164 | 1,197 | 1,153.5 | 1,192 | 1,932,500 | 1,192 |
| 2025-04-16 | 1,177 | 1,183 | 1,149.5 | 1,157.5 | 1,296,300 | 1,157.50 |
| 2025-04-15 | 1,175.5 | 1,181.5 | 1,160 | 1,174 | 1,687,100 | 1,174 |
| 2025-04-14 | 1,145 | 1,175.5 | 1,140.5 | 1,160.5 | 1,955,300 | 1,160.50 |
| 2025-04-11 | 1,107.5 | 1,158.5 | 1,098 | 1,143 | 3,746,100 | 1,143 |
| 2025-04-10 | 1,255.5 | 1,255.5 | 1,182 | 1,197.5 | 5,531,200 | 1,197.50 |
| 2025-04-09 | 1,075.5 | 1,093 | 1,043.5 | 1,045.5 | 5,019,300 | 1,045.50 |
| 2025-04-08 | 1,087 | 1,138.5 | 1,085 | 1,125.5 | 4,808,100 | 1,125.50 |
| 2025-04-07 | 1,014 | 1,057 | 1,000.5 | 1,029.5 | 5,446,400 | 1,029.50 |
| 2025-04-04 | 1,183 | 1,191.5 | 1,122 | 1,152.5 | 6,042,800 | 1,152.50 |
| 2025-04-03 | 1,262.5 | 1,278.5 | 1,226 | 1,245 | 4,243,100 | 1,245 |
| 2025-04-02 | 1,348 | 1,353.5 | 1,326 | 1,348 | 2,924,300 | 1,348 |
| 2025-04-01 | 1,424 | 1,424.5 | 1,353 | 1,353 | 3,469,600 | 1,353 |
| 2025-03-31 | 1,389 | 1,404.5 | 1,368 | 1,399 | 3,879,200 | 1,399 |
| 2025-03-28 | 1,471 | 1,484 | 1,437.5 | 1,449 | 3,659,800 | 1,449 |
| 2025-03-27 | 1,483 | 1,484 | 1,460.5 | 1,484 | 4,511,900 | 1,484 |
| 2025-03-26 | 1,482 | 1,482.5 | 1,451.5 | 1,473.5 | 2,336,500 | 1,473.50 |
| 2025-03-25 | 1,481 | 1,482.5 | 1,452.5 | 1,465.5 | 2,755,300 | 1,465.50 |
| 2025-03-24 | 1,515 | 1,517 | 1,482 | 1,484.5 | 1,801,500 | 1,484.50 |
| 2025-03-21 | 1,497.5 | 1,531 | 1,491 | 1,515 | 3,649,100 | 1,515 |
| 2025-03-19 | 1,466 | 1,491.5 | 1,464 | 1,490 | 2,860,200 | 1,490 |
| 2025-03-18 | 1,460 | 1,485.5 | 1,458 | 1,474 | 2,808,500 | 1,474 |
| 2025-03-17 | 1,433 | 1,454.5 | 1,428 | 1,445.5 | 1,749,500 | 1,445.50 |
| 2025-03-14 | 1,410 | 1,424.5 | 1,401 | 1,416.5 | 2,522,400 | 1,416.50 |
| 2025-03-13 | 1,389 | 1,426 | 1,386 | 1,409.5 | 2,472,200 | 1,409.50 |
| 2025-03-12 | 1,387.5 | 1,406.5 | 1,370.5 | 1,376 | 3,631,600 | 1,376 |
| 2025-03-11 | 1,351 | 1,367 | 1,320 | 1,365 | 3,656,400 | 1,365 |
| 2025-03-10 | 1,410.5 | 1,414.5 | 1,385.5 | 1,390 | 2,491,900 | 1,390 |
| 2025-03-07 | 1,394 | 1,410 | 1,377.5 | 1,406.5 | 2,300,200 | 1,406.50 |
| 2025-03-06 | 1,383 | 1,403 | 1,381.5 | 1,403 | 2,517,400 | 1,403 |
| 2025-03-05 | 1,363.5 | 1,385 | 1,350 | 1,373 | 2,070,900 | 1,373 |
| 2025-03-04 | 1,365 | 1,373.5 | 1,341 | 1,361 | 2,067,000 | 1,361 |
| 2025-03-03 | 1,369.5 | 1,376.5 | 1,351 | 1,362 | 2,091,400 | 1,362 |
| 2025-02-28 | 1,367.5 | 1,377 | 1,336 | 1,353 | 3,708,600 | 1,353 |
| 2025-02-27 | 1,385 | 1,388 | 1,363.5 | 1,380.5 | 1,998,400 | 1,380.50 |
| 2025-02-26 | 1,368.5 | 1,404 | 1,364 | 1,375.5 | 3,646,900 | 1,375.50 |
| 2025-02-25 | 1,350 | 1,383 | 1,345 | 1,376 | 3,386,600 | 1,376 |
| 2025-02-21 | 1,337.5 | 1,386 | 1,334.5 | 1,380 | 3,624,600 | 1,380 |
| 2025-02-20 | 1,350 | 1,353 | 1,314.5 | 1,343.5 | 2,329,500 | 1,343.50 |
| 2025-02-19 | 1,380.5 | 1,404 | 1,353 | 1,354.5 | 3,057,000 | 1,354.50 |
| 2025-02-18 | 1,340 | 1,380 | 1,333 | 1,378 | 3,114,200 | 1,378 |
| 2025-02-17 | 1,313.5 | 1,333 | 1,307 | 1,333 | 1,657,700 | 1,333 |
| 2025-02-14 | 1,290 | 1,310.5 | 1,282.5 | 1,309.5 | 2,238,400 | 1,309.50 |
| 2025-02-13 | 1,306 | 1,326 | 1,299.5 | 1,300 | 2,928,900 | 1,300 |
| 2025-02-12 | 1,333 | 1,342.5 | 1,302 | 1,307 | 3,516,900 | 1,307 |
| 2025-02-10 | 1,297.5 | 1,331 | 1,282 | 1,324.5 | 3,810,800 | 1,324.50 |
| 2025-02-07 | 1,291 | 1,307.5 | 1,283 | 1,304.5 | 2,792,800 | 1,304.50 |
| 2025-02-06 | 1,305 | 1,308.5 | 1,282.5 | 1,294.5 | 2,301,000 | 1,294.50 |
| 2025-02-05 | 1,305 | 1,317.5 | 1,288 | 1,292 | 2,552,100 | 1,292 |
| 2025-02-04 | 1,306 | 1,306.5 | 1,287.5 | 1,294.5 | 2,447,400 | 1,294.50 |
| 2025-02-03 | 1,302 | 1,312 | 1,273 | 1,276 | 2,513,500 | 1,276 |
| 2025-01-31 | 1,333 | 1,333.5 | 1,313.5 | 1,329 | 2,093,100 | 1,329 |
| 2025-01-30 | 1,307 | 1,319.5 | 1,300.5 | 1,319.5 | 2,388,500 | 1,319.50 |
| 2025-01-29 | 1,303 | 1,308 | 1,290 | 1,301.5 | 1,831,100 | 1,301.50 |
| 2025-01-28 | 1,281 | 1,322 | 1,278 | 1,309.5 | 4,326,700 | 1,309.50 |
| 2025-01-27 | 1,276 | 1,292.5 | 1,268 | 1,275 | 3,220,900 | 1,275 |
| 2025-01-24 | 1,251.5 | 1,266 | 1,236 | 1,247.5 | 2,226,500 | 1,247.50 |
| 2025-01-23 | 1,254 | 1,258.5 | 1,247 | 1,251.5 | 1,976,200 | 1,251.50 |
| 2025-01-22 | 1,257 | 1,261.5 | 1,252 | 1,256 | 1,610,400 | 1,256 |
| 2025-01-21 | 1,281 | 1,286.5 | 1,246.5 | 1,256 | 2,394,400 | 1,256 |
| 2025-01-20 | 1,258 | 1,277 | 1,254 | 1,262 | 2,511,700 | 1,262 |
| 2025-01-17 | 1,221.5 | 1,246.5 | 1,213.5 | 1,245.5 | 2,201,800 | 1,245.50 |
| 2025-01-16 | 1,231.5 | 1,249 | 1,222.5 | 1,235 | 2,899,600 | 1,235 |
| 2025-01-15 | 1,228.5 | 1,233.5 | 1,214.5 | 1,229 | 2,465,600 | 1,229 |
| 2025-01-14 | 1,201 | 1,212 | 1,189.5 | 1,198.5 | 3,399,900 | 1,198.50 |
| 2025-01-10 | 1,234.5 | 1,236.5 | 1,187 | 1,189.5 | 3,035,900 | 1,189.50 |
| 2025-01-09 | 1,228 | 1,236.5 | 1,219 | 1,227 | 2,413,300 | 1,227 |
| 2025-01-08 | 1,215 | 1,232 | 1,212 | 1,228 | 2,443,500 | 1,228 |
| 2025-01-07 | 1,223.5 | 1,228.5 | 1,210 | 1,217 | 2,555,900 | 1,217 |
| 2025-01-06 | 1,222.5 | 1,233.5 | 1,210.5 | 1,223.5 | 2,088,900 | 1,223.50 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株