2,434円
千葉銀行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/10/03 | 1,091.0 | 1,099.5 | 1,077.5 | 1,086.5 | 1,086.5 | 2,218,500 |
| 2023/10/02 | 1,095.0 | 1,124.5 | 1,095.0 | 1,100.5 | 1,100.5 | 2,660,000 |
| 2023/09/29 | 1,095.5 | 1,100.0 | 1,076.0 | 1,087.5 | 1,087.5 | 3,273,700 |
| 2023/09/28 | 1,111.5 | 1,116.0 | 1,090.5 | 1,103.5 | 1,103.5 | 2,428,300 |
| 2023/09/27 | 1,104.0 | 1,122.5 | 1,101.5 | 1,122.5 | 1,122.5 | 2,826,500 |
| 2023/09/26 | 1,118.0 | 1,125.5 | 1,108.0 | 1,116.5 | 1,116.5 | 2,422,900 |
| 2023/09/25 | 1,130.0 | 1,131.0 | 1,101.5 | 1,105.5 | 1,105.5 | 2,567,100 |
| 2023/09/22 | 1,122.0 | 1,147.0 | 1,115.0 | 1,141.0 | 1,141.0 | 3,538,500 |
| 2023/09/21 | 1,137.0 | 1,150.0 | 1,128.0 | 1,131.0 | 1,131.0 | 2,717,900 |
| 2023/09/20 | 1,151.0 | 1,157.0 | 1,121.5 | 1,128.5 | 1,128.5 | 2,994,000 |
| 2023/09/19 | 1,148.0 | 1,170.0 | 1,142.5 | 1,154.5 | 1,154.5 | 3,309,500 |
| 2023/09/15 | 1,169.5 | 1,197.0 | 1,148.0 | 1,149.5 | 1,149.5 | 5,977,400 |
| 2023/09/14 | 1,180.0 | 1,185.0 | 1,166.5 | 1,169.5 | 1,169.5 | 3,237,500 |
| 2023/09/13 | 1,157.5 | 1,173.5 | 1,156.5 | 1,163.0 | 1,163.0 | 3,120,600 |
| 2023/09/12 | 1,144.5 | 1,153.5 | 1,127.5 | 1,150.0 | 1,150.0 | 2,554,900 |
| 2023/09/11 | 1,105.5 | 1,150.0 | 1,105.5 | 1,144.5 | 1,144.5 | 3,346,100 |
| 2023/09/08 | 1,091.0 | 1,097.5 | 1,077.5 | 1,080.5 | 1,080.5 | 3,460,300 |
| 2023/09/07 | 1,083.0 | 1,096.5 | 1,078.0 | 1,087.5 | 1,087.5 | 2,104,600 |
| 2023/09/06 | 1,075.0 | 1,092.0 | 1,072.0 | 1,088.0 | 1,088.0 | 2,112,100 |
| 2023/09/05 | 1,087.0 | 1,092.0 | 1,058.5 | 1,072.0 | 1,072.0 | 2,278,100 |
おすすめ条件でスクリーニングされた銘柄を見る
千葉銀行の取引履歴を振り返りませんか？
千葉銀行の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
