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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 779 | 792 | 779 | 784 | 248,700 | 784 |
| 2024-11-21 | 766 | 780 | 766 | 779 | 232,300 | 779 |
| 2024-11-20 | 782 | 785 | 765 | 768 | 249,700 | 768 |
| 2024-11-19 | 780 | 794 | 778 | 789 | 306,800 | 789 |
| 2024-11-18 | 784 | 788 | 778 | 779 | 172,600 | 779 |
| 2024-11-15 | 774 | 784 | 761 | 780 | 342,300 | 780 |
| 2024-11-14 | 759 | 774 | 759 | 766 | 309,900 | 766 |
| 2024-11-13 | 761 | 771 | 758 | 759 | 370,500 | 759 |
| 2024-11-12 | 767 | 775 | 757 | 762 | 437,300 | 762 |
| 2024-11-11 | 748 | 759 | 738 | 755 | 376,700 | 755 |
| 2024-11-08 | 735 | 774 | 732 | 741 | 888,800 | 741 |
| 2024-11-07 | 738 | 746 | 727 | 734 | 541,800 | 734 |
| 2024-11-06 | 696 | 723 | 695 | 723 | 445,300 | 723 |
| 2024-11-05 | 693 | 696 | 686 | 695 | 176,500 | 695 |
| 2024-11-01 | 682 | 692 | 680 | 690 | 237,500 | 690 |
| 2024-10-31 | 691 | 695 | 687 | 691 | 201,600 | 691 |
| 2024-10-30 | 693 | 696 | 689 | 689 | 780,600 | 689 |
| 2024-10-29 | 683 | 694 | 678 | 688 | 189,800 | 688 |
| 2024-10-28 | 668 | 688 | 668 | 682 | 238,900 | 682 |
| 2024-10-25 | 677 | 677 | 668 | 675 | 212,600 | 675 |
| 2024-10-24 | 675 | 681 | 669 | 677 | 283,600 | 677 |
| 2024-10-23 | 686 | 689 | 678 | 678 | 197,200 | 678 |
| 2024-10-22 | 695 | 696 | 685 | 686 | 314,400 | 686 |
| 2024-10-21 | 712 | 712 | 695 | 695 | 405,500 | 695 |
| 2024-10-18 | 718 | 719 | 708 | 712 | 177,600 | 712 |
| 2024-10-17 | 700 | 719 | 700 | 708 | 294,800 | 708 |
| 2024-10-16 | 705 | 713 | 700 | 700 | 189,700 | 700 |
| 2024-10-15 | 704 | 714 | 699 | 712 | 478,400 | 712 |
| 2024-10-11 | 697 | 701 | 693 | 695 | 201,300 | 695 |
| 2024-10-10 | 695 | 695 | 686 | 692 | 186,100 | 692 |
| 2024-10-09 | 698 | 702 | 688 | 689 | 225,300 | 689 |
| 2024-10-08 | 709 | 710 | 692 | 697 | 399,900 | 697 |
| 2024-10-07 | 703 | 718 | 700 | 713 | 436,700 | 713 |
| 2024-10-04 | 698 | 704 | 689 | 689 | 320,300 | 689 |
| 2024-10-03 | 700 | 700 | 688 | 690 | 226,100 | 690 |
| 2024-10-02 | 697 | 700 | 686 | 690 | 354,400 | 690 |
| 2024-10-01 | 700 | 712 | 697 | 704 | 313,400 | 704 |
| 2024-09-30 | 705 | 715 | 697 | 700 | 360,000 | 700 |
| 2024-09-27 | 711 | 714 | 701 | 705 | 377,900 | 705 |
| 2024-09-26 | 711 | 728 | 708 | 723 | 357,400 | 723 |
| 2024-09-25 | 713 | 714 | 701 | 705 | 231,800 | 705 |
| 2024-09-24 | 723 | 723 | 710 | 712 | 250,000 | 712 |
| 2024-09-20 | 725 | 727 | 716 | 717 | 414,900 | 717 |
| 2024-09-19 | 719 | 725 | 717 | 718 | 215,700 | 718 |
| 2024-09-18 | 713 | 713 | 700 | 710 | 197,800 | 710 |
| 2024-09-17 | 712 | 716 | 686 | 700 | 368,200 | 700 |
| 2024-09-13 | 717 | 725 | 708 | 708 | 335,900 | 708 |
| 2024-09-12 | 712 | 729 | 712 | 719 | 335,700 | 719 |
| 2024-09-11 | 721 | 727 | 703 | 705 | 342,800 | 705 |
| 2024-09-10 | 729 | 742 | 729 | 731 | 131,700 | 731 |
| 2024-09-09 | 720 | 732 | 713 | 731 | 251,500 | 731 |
| 2024-09-06 | 750 | 753 | 739 | 744 | 147,600 | 744 |
| 2024-09-05 | 732 | 765 | 728 | 744 | 469,500 | 744 |
| 2024-09-04 | 763 | 764 | 743 | 743 | 504,400 | 743 |
| 2024-09-03 | 777 | 786 | 774 | 778 | 230,900 | 778 |
| 2024-09-02 | 789 | 790 | 772 | 772 | 263,900 | 772 |
| 2024-08-30 | 779 | 786 | 771 | 783 | 291,200 | 783 |
| 2024-08-29 | 783 | 783 | 774 | 779 | 209,300 | 779 |
| 2024-08-28 | 779 | 783 | 772 | 783 | 116,900 | 783 |
| 2024-08-27 | 779 | 784 | 774 | 780 | 141,300 | 780 |
| 2024-08-26 | 786 | 789 | 773 | 777 | 185,600 | 777 |
| 2024-08-23 | 795 | 799 | 786 | 790 | 144,600 | 790 |
| 2024-08-22 | 801 | 803 | 787 | 794 | 245,700 | 794 |
| 2024-08-21 | 803 | 808 | 792 | 804 | 222,500 | 804 |
| 2024-08-20 | 824 | 825 | 808 | 810 | 250,700 | 810 |
| 2024-08-19 | 820 | 826 | 813 | 816 | 199,800 | 816 |
| 2024-08-16 | 820 | 835 | 819 | 832 | 293,400 | 832 |
| 2024-08-15 | 800 | 807 | 794 | 801 | 214,800 | 801 |
| 2024-08-14 | 779 | 803 | 778 | 792 | 227,800 | 792 |
| 2024-08-13 | 766 | 785 | 759 | 785 | 214,400 | 785 |
| 2024-08-09 | 762 | 765 | 740 | 754 | 372,700 | 754 |
| 2024-08-08 | 746 | 768 | 736 | 736 | 469,500 | 736 |
| 2024-08-07 | 726 | 776 | 725 | 760 | 642,900 | 760 |
| 2024-08-06 | 732 | 762 | 719 | 756 | 778,400 | 756 |
| 2024-08-05 | 720 | 729 | 652 | 662 | 998,200 | 662 |
| 2024-08-02 | 823 | 826 | 791 | 793 | 561,100 | 793 |
| 2024-08-01 | 869 | 879 | 847 | 868 | 695,700 | 868 |
| 2024-07-31 | 811 | 858 | 809 | 854 | 502,400 | 854 |
| 2024-07-30 | 816 | 818 | 805 | 812 | 222,700 | 812 |
| 2024-07-29 | 809 | 823 | 806 | 823 | 251,900 | 823 |
| 2024-07-26 | 806 | 813 | 798 | 803 | 283,300 | 803 |
| 2024-07-25 | 820 | 820 | 804 | 806 | 416,200 | 806 |
| 2024-07-24 | 835 | 844 | 831 | 831 | 184,500 | 831 |
| 2024-07-23 | 834 | 839 | 828 | 836 | 225,700 | 836 |
| 2024-07-22 | 830 | 842 | 826 | 826 | 280,700 | 826 |
| 2024-07-19 | 837 | 839 | 828 | 838 | 197,600 | 838 |
| 2024-07-18 | 836 | 844 | 833 | 838 | 167,400 | 838 |
| 2024-07-17 | 848 | 851 | 837 | 840 | 145,100 | 840 |
| 2024-07-16 | 838 | 848 | 833 | 842 | 166,200 | 842 |
| 2024-07-12 | 827 | 836 | 823 | 833 | 234,400 | 833 |
| 2024-07-11 | 837 | 841 | 830 | 833 | 190,900 | 833 |
| 2024-07-10 | 830 | 841 | 826 | 829 | 222,200 | 829 |
| 2024-07-09 | 838 | 839 | 827 | 831 | 234,600 | 831 |
| 2024-07-08 | 841 | 846 | 835 | 836 | 198,600 | 836 |
| 2024-07-05 | 860 | 862 | 841 | 841 | 308,800 | 841 |
| 2024-07-04 | 870 | 870 | 856 | 860 | 368,300 | 860 |
| 2024-07-03 | 883 | 883 | 869 | 869 | 210,600 | 869 |
| 2024-07-02 | 881 | 896 | 877 | 883 | 294,500 | 883 |
| 2024-07-01 | 887 | 888 | 877 | 882 | 266,800 | 882 |
| 2024-06-28 | 875 | 886 | 875 | 878 | 216,200 | 878 |
| 2024-06-27 | 874 | 877 | 865 | 870 | 271,500 | 870 |
| 2024-06-26 | 866 | 878 | 864 | 871 | 360,100 | 871 |
| 2024-06-25 | 862 | 873 | 859 | 866 | 235,700 | 866 |
| 2024-06-24 | 866 | 868 | 844 | 858 | 380,900 | 858 |
| 2024-06-21 | 879 | 880 | 859 | 860 | 410,500 | 860 |
| 2024-06-20 | 868 | 876 | 858 | 865 | 281,900 | 865 |
| 2024-06-19 | 864 | 872 | 862 | 868 | 166,300 | 868 |
| 2024-06-18 | 866 | 870 | 853 | 858 | 164,800 | 858 |
| 2024-06-17 | 863 | 870 | 846 | 854 | 315,600 | 854 |
| 2024-06-14 | 850 | 870 | 847 | 863 | 336,900 | 863 |
| 2024-06-13 | 873 | 875 | 851 | 858 | 288,100 | 858 |
| 2024-06-12 | 870 | 882 | 868 | 874 | 154,400 | 874 |
| 2024-06-11 | 885 | 888 | 872 | 877 | 207,000 | 877 |
| 2024-06-10 | 872 | 889 | 872 | 885 | 190,400 | 885 |
| 2024-06-07 | 868 | 888 | 868 | 872 | 318,500 | 872 |
| 2024-06-06 | 862 | 880 | 852 | 869 | 348,300 | 869 |
| 2024-06-05 | 875 | 875 | 859 | 863 | 444,000 | 863 |
| 2024-06-04 | 897 | 910 | 877 | 883 | 560,800 | 883 |
| 2024-06-03 | 890 | 903 | 882 | 897 | 529,100 | 897 |
| 2024-05-31 | 858 | 883 | 856 | 880 | 624,200 | 880 |
| 2024-05-30 | 826 | 857 | 822 | 850 | 359,300 | 850 |
| 2024-05-29 | 830 | 838 | 822 | 829 | 295,500 | 829 |
| 2024-05-28 | 811 | 827 | 809 | 824 | 324,900 | 824 |
| 2024-05-27 | 792 | 811 | 790 | 811 | 201,000 | 811 |
| 2024-05-24 | 780 | 795 | 778 | 793 | 214,900 | 793 |
| 2024-05-23 | 796 | 796 | 781 | 794 | 278,500 | 794 |
| 2024-05-22 | 797 | 804 | 791 | 798 | 227,900 | 798 |
| 2024-05-21 | 806 | 806 | 793 | 794 | 289,400 | 794 |
| 2024-05-20 | 797 | 810 | 795 | 806 | 300,000 | 806 |
| 2024-05-17 | 780 | 800 | 780 | 798 | 338,900 | 798 |
| 2024-05-16 | 798 | 798 | 777 | 782 | 241,800 | 782 |
| 2024-05-15 | 787 | 799 | 780 | 791 | 284,800 | 791 |
| 2024-05-14 | 787 | 787 | 774 | 782 | 298,500 | 782 |
| 2024-05-13 | 789 | 797 | 777 | 786 | 364,300 | 786 |
| 2024-05-10 | 781 | 789 | 759 | 789 | 787,400 | 789 |
| 2024-05-09 | 773 | 799 | 773 | 791 | 553,400 | 791 |
| 2024-05-08 | 767 | 773 | 760 | 770 | 259,000 | 770 |
| 2024-05-07 | 778 | 778 | 769 | 770 | 236,000 | 770 |
| 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
