2,436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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 1,358.0 | 1,361.5 | 1,336.0 | 1,355.0 | 1,355.0 | 1,686,200 |
| 2025/07/18 | 1,372.5 | 1,378.0 | 1,357.0 | 1,362.5 | 1,362.5 | 1,358,200 |
| 2025/07/17 | 1,341.5 | 1,358.0 | 1,341.0 | 1,358.0 | 1,358.0 | 1,412,800 |
| 2025/07/16 | 1,357.5 | 1,366.0 | 1,346.0 | 1,350.5 | 1,350.5 | 1,860,200 |
| 2025/07/15 | 1,369.0 | 1,392.0 | 1,365.0 | 1,366.5 | 1,366.5 | 1,863,900 |
| 2025/07/14 | 1,354.0 | 1,364.0 | 1,341.0 | 1,362.5 | 1,362.5 | 1,181,000 |
| 2025/07/11 | 1,363.5 | 1,376.0 | 1,346.0 | 1,362.0 | 1,362.0 | 2,088,100 |
| 2025/07/10 | 1,343.0 | 1,350.0 | 1,332.0 | 1,338.5 | 1,338.5 | 1,807,700 |
| 2025/07/09 | 1,336.5 | 1,352.0 | 1,328.5 | 1,345.5 | 1,345.5 | 1,582,800 |
| 2025/07/08 | 1,330.0 | 1,340.5 | 1,324.0 | 1,335.0 | 1,335.0 | 2,006,200 |
| 2025/07/07 | 1,353.0 | 1,359.0 | 1,334.0 | 1,335.0 | 1,335.0 | 1,684,400 |
| 2025/07/04 | 1,344.5 | 1,361.5 | 1,340.5 | 1,358.5 | 1,358.5 | 3,136,100 |
| 2025/07/03 | 1,316.0 | 1,330.0 | 1,310.0 | 1,328.5 | 1,328.5 | 3,600,000 |
| 2025/07/02 | 1,371.0 | 1,378.5 | 1,323.5 | 1,328.5 | 1,328.5 | 3,202,400 |
| 2025/07/01 | 1,327.5 | 1,383.0 | 1,301.0 | 1,373.0 | 1,373.0 | 5,360,700 |
| 2025/06/30 | 1,335.5 | 1,341.0 | 1,326.5 | 1,334.5 | 1,334.5 | 1,926,300 |
| 2025/06/27 | 1,321.0 | 1,354.0 | 1,316.0 | 1,326.0 | 1,326.0 | 2,185,000 |
| 2025/06/26 | 1,320.0 | 1,333.0 | 1,310.0 | 1,317.5 | 1,317.5 | 2,373,900 |
| 2025/06/25 | 1,301.0 | 1,313.0 | 1,291.0 | 1,312.5 | 1,312.5 | 1,652,900 |
| 2025/06/24 | 1,308.0 | 1,318.0 | 1,295.0 | 1,298.5 | 1,298.5 | 1,460,000 |
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。
