8337 (株)千葉興業銀行 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
2025-04-041,1041,1081,0221,054618,2001,054
2025-04-031,1801,2121,1401,164656,5001,164
2025-04-021,2501,2581,2261,240343,2001,240
2025-04-011,3001,3081,2391,248554,8001,248
2025-03-311,2801,3431,2661,294659,6001,294
2025-03-281,4801,4981,3681,368955,7001,368
2025-03-271,5181,6391,4711,4852,909,3001,485
2025-03-261,4791,4961,4601,493211,5001,493
2025-03-251,4951,5111,4601,460202,5001,460
2025-03-241,5531,5601,4911,491294,6001,491
2025-03-211,5701,6181,5341,5342,077,1001,534
2025-03-191,5321,5781,5281,578275,6001,578
2025-03-181,4661,5281,4551,523263,9001,523
2025-03-171,4601,4941,4501,450166,3001,450
2025-03-141,4151,4611,4031,445204,8001,445
2025-03-131,4101,4331,3961,402140,8001,402
2025-03-121,3461,4191,3461,383307,7001,383
2025-03-111,4001,4031,3441,351357,4001,351
2025-03-101,4701,4801,4451,445130,5001,445
2025-03-071,4841,4911,4551,473174,6001,473
2025-03-061,4811,5301,4771,500242,4001,500
2025-03-051,4311,5201,4311,467300,6001,467
2025-03-041,4101,4321,4041,420166,4001,420
2025-03-031,4351,4521,4131,419166,2001,419
2025-02-281,4401,4511,4201,420224,0001,420
2025-02-271,4291,4531,4211,444195,0001,444
2025-02-261,4901,4951,4191,437268,6001,437
2025-02-251,5071,5261,4961,496256,2001,496
2025-02-211,5091,5461,4891,529239,9001,529
2025-02-201,5301,5541,5201,525184,8001,525
2025-02-191,5431,5501,5191,525160,7001,525
2025-02-181,5501,5751,5341,543118,4001,543
2025-02-171,5451,5511,5111,541139,3001,541
2025-02-141,5251,5521,5221,547132,8001,547
2025-02-131,5481,5551,5151,525228,0001,525
2025-02-121,5101,5591,5001,526424,7001,526
2025-02-101,4701,5151,3911,506355,5001,506
2025-02-071,4711,4791,4481,469268,2001,469
2025-02-061,5041,5121,4621,481162,5001,481
2025-02-051,5301,5491,4901,495151,3001,495
2025-02-041,5381,5551,5111,511140,9001,511
2025-02-031,5671,5731,5081,515217,3001,515
2025-01-311,5671,5791,5441,57994,5001,579
2025-01-301,5171,5491,5091,549114,7001,549
2025-01-291,5231,5421,5091,517108,9001,517
2025-01-281,5261,5391,5011,514142,8001,514
2025-01-271,5391,5581,5311,531124,6001,531
2025-01-241,5041,5231,4751,520152,5001,520
2025-01-231,4771,5111,4541,504132,6001,504
2025-01-221,5001,5041,4651,47890,5001,478
2025-01-211,4951,4991,4481,491120,8001,491
2025-01-201,5081,5101,4751,48189,1001,481
2025-01-171,4911,4911,4471,488118,5001,488
2025-01-161,5021,5111,4811,491124,9001,491
2025-01-151,5401,5871,4981,504184,6001,504
2025-01-141,5431,5611,5151,535174,7001,535
2025-01-101,5481,5651,5271,565143,9001,565
2025-01-091,5621,5771,5441,552249,0001,552
2025-01-081,4831,5731,4801,570467,3001,570
2025-01-071,4701,4781,4471,465114,8001,465
2025-01-061,4661,4781,4541,467159,9001,467

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