8544 (株)京葉銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 717 | 718 | 695 | 700 | 568,900 | 700 |
| 2025-04-08 | 722 | 748 | 722 | 742 | 552,900 | 742 |
| 2025-04-07 | 652 | 683 | 643 | 657 | 931,400 | 657 |
| 2025-04-04 | 766 | 767 | 718 | 738 | 713,100 | 738 |
| 2025-04-03 | 833 | 851 | 800 | 811 | 661,800 | 811 |
| 2025-04-02 | 897 | 897 | 876 | 886 | 303,400 | 886 |
| 2025-04-01 | 905 | 909 | 890 | 895 | 267,400 | 895 |
| 2025-03-31 | 896 | 904 | 877 | 897 | 438,500 | 897 |
| 2025-03-28 | 934 | 955 | 921 | 926 | 511,700 | 926 |
| 2025-03-27 | 917 | 948 | 907 | 947 | 773,600 | 947 |
| 2025-03-26 | 906 | 912 | 892 | 908 | 395,300 | 908 |
| 2025-03-25 | 907 | 909 | 896 | 900 | 228,700 | 900 |
| 2025-03-24 | 911 | 913 | 899 | 905 | 248,400 | 905 |
| 2025-03-21 | 880 | 917 | 878 | 913 | 585,100 | 913 |
| 2025-03-19 | 874 | 882 | 872 | 878 | 163,200 | 878 |
| 2025-03-18 | 858 | 885 | 858 | 879 | 420,100 | 879 |
| 2025-03-17 | 855 | 862 | 851 | 851 | 245,300 | 851 |
| 2025-03-14 | 840 | 855 | 838 | 851 | 336,300 | 851 |
| 2025-03-13 | 841 | 851 | 839 | 840 | 305,200 | 840 |
| 2025-03-12 | 840 | 849 | 833 | 835 | 382,800 | 835 |
| 2025-03-11 | 840 | 850 | 830 | 840 | 380,100 | 840 |
| 2025-03-10 | 865 | 865 | 847 | 850 | 447,400 | 850 |
| 2025-03-07 | 846 | 872 | 841 | 868 | 420,300 | 868 |
| 2025-03-06 | 846 | 862 | 846 | 859 | 332,300 | 859 |
| 2025-03-05 | 829 | 840 | 827 | 835 | 200,600 | 835 |
| 2025-03-04 | 833 | 833 | 818 | 829 | 188,800 | 829 |
| 2025-03-03 | 831 | 836 | 821 | 833 | 218,300 | 833 |
| 2025-02-28 | 828 | 830 | 818 | 824 | 364,600 | 824 |
| 2025-02-27 | 821 | 832 | 819 | 830 | 228,600 | 830 |
| 2025-02-26 | 815 | 822 | 811 | 820 | 188,000 | 820 |
| 2025-02-25 | 812 | 819 | 805 | 811 | 244,200 | 811 |
| 2025-02-21 | 820 | 825 | 811 | 822 | 188,200 | 822 |
| 2025-02-20 | 826 | 836 | 816 | 826 | 330,100 | 826 |
| 2025-02-19 | 838 | 848 | 830 | 835 | 320,500 | 835 |
| 2025-02-18 | 832 | 842 | 822 | 834 | 245,800 | 834 |
| 2025-02-17 | 830 | 832 | 821 | 827 | 210,800 | 827 |
| 2025-02-14 | 810 | 828 | 806 | 826 | 342,600 | 826 |
| 2025-02-13 | 811 | 815 | 803 | 808 | 341,400 | 808 |
| 2025-02-12 | 807 | 817 | 803 | 809 | 341,700 | 809 |
| 2025-02-10 | 812 | 812 | 789 | 801 | 500,800 | 801 |
| 2025-02-07 | 800 | 836 | 791 | 820 | 845,500 | 820 |
| 2025-02-06 | 801 | 801 | 791 | 800 | 176,700 | 800 |
| 2025-02-05 | 802 | 810 | 793 | 797 | 313,800 | 797 |
| 2025-02-04 | 802 | 807 | 796 | 802 | 315,000 | 802 |
| 2025-02-03 | 803 | 805 | 785 | 787 | 446,800 | 787 |
| 2025-01-31 | 810 | 818 | 803 | 818 | 495,000 | 818 |
| 2025-01-30 | 797 | 805 | 794 | 802 | 311,500 | 802 |
| 2025-01-29 | 790 | 797 | 783 | 796 | 232,700 | 796 |
| 2025-01-28 | 780 | 790 | 780 | 788 | 226,200 | 788 |
| 2025-01-27 | 775 | 786 | 775 | 779 | 285,700 | 779 |
| 2025-01-24 | 772 | 774 | 760 | 770 | 321,900 | 770 |
| 2025-01-23 | 769 | 772 | 762 | 772 | 220,200 | 772 |
| 2025-01-22 | 778 | 778 | 768 | 774 | 194,400 | 774 |
| 2025-01-21 | 785 | 787 | 766 | 774 | 177,100 | 774 |
| 2025-01-20 | 779 | 784 | 774 | 778 | 225,100 | 778 |
| 2025-01-17 | 776 | 782 | 760 | 774 | 333,600 | 774 |
| 2025-01-16 | 776 | 789 | 772 | 788 | 471,900 | 788 |
| 2025-01-15 | 760 | 777 | 759 | 777 | 377,400 | 777 |
| 2025-01-14 | 760 | 766 | 752 | 755 | 385,100 | 755 |
| 2025-01-10 | 771 | 772 | 758 | 762 | 265,600 | 762 |
| 2025-01-09 | 786 | 786 | 772 | 773 | 299,100 | 773 |
| 2025-01-08 | 781 | 790 | 780 | 789 | 277,700 | 789 |
| 2025-01-07 | 786 | 786 | 777 | 785 | 232,700 | 785 |
| 2025-01-06 | 789 | 790 | 777 | 785 | 225,000 | 785 |
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