KabuInsight

千葉銀行

8331
プライム/銀行業/The Chiba Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,995.52,048.51,992.02,036.0+11.5+0.57%3,034,300
2026-03-122,090.02,095.02,006.52,024.5-70.5-3.37%2,256,600
2026-03-112,119.02,153.02,095.02,095.0-18.5-0.88%2,230,700
2026-03-102,073.52,134.02,048.02,113.5+90.0+4.45%2,778,300
2026-03-091,950.52,038.01,919.02,023.5-93.0-4.39%3,891,900
2026-03-062,039.52,124.52,030.02,116.5-11.5-0.54%4,019,700
2026-03-052,127.02,155.52,090.02,128.0+91.5+4.49%4,804,400
2026-03-042,100.02,127.01,991.52,036.5-156.5-7.14%4,791,500
2026-03-032,223.52,250.52,190.52,193.0-50.5-2.25%3,889,400
2026-03-022,200.02,243.52,162.02,243.5-83.5-3.59%4,092,000
2026-02-272,264.02,329.02,257.02,327.0+63.0+2.78%3,533,300
2026-02-262,250.02,277.02,242.52,264.0+73.0+3.33%3,399,000
2026-02-252,248.02,251.02,182.52,191.0-86.5-3.80%4,915,300
2026-02-242,354.52,357.02,274.02,277.5-106.0-4.45%3,222,200
2026-02-202,349.02,398.02,338.02,383.5+10.5+0.44%2,482,900
2026-02-192,316.02,381.02,305.02,373.0+50.5+2.17%2,868,900
2026-02-182,313.52,331.02,284.02,322.5+59.0+2.61%2,318,800
2026-02-172,293.52,328.02,261.02,263.5-27.5-1.20%3,513,100
2026-02-162,376.02,385.02,291.02,291.0-104.0-4.34%3,482,100
2026-02-132,380.52,427.52,375.02,395.0-16.5-0.68%3,700,300
2026-02-122,384.52,425.02,372.02,411.5+27.0+1.13%4,412,600
2026-02-102,406.02,430.02,381.52,384.5-29.5-1.22%4,239,400
2026-02-092,429.52,445.02,391.52,414.0+79.0+3.38%3,351,100
2026-02-062,250.02,335.02,233.02,335.0+72.5+3.20%3,038,200
2026-02-052,287.52,302.02,247.52,262.5-14.0-0.61%3,810,200
2026-02-042,225.02,276.52,184.52,276.5+101.5+4.67%4,071,700
2026-02-032,137.02,177.02,095.52,175.0+122.5+5.97%3,669,700
2026-02-022,130.02,132.02,052.02,052.5-31.5-1.51%3,296,200
2026-01-302,079.52,090.02,067.52,084.0+13.0+0.63%2,362,000
2026-01-292,036.02,081.52,026.52,071.0+38.0+1.87%2,467,800
2026-01-282,016.02,049.02,015.52,033.0-16.0-0.78%1,904,100
2026-01-271,999.52,054.01,991.52,049.0+45.0+2.25%2,023,200
2026-01-262,000.02,024.51,988.52,004.0-46.0-2.24%2,074,600
2026-01-232,008.52,059.52,008.52,050.0+55.0+2.76%2,355,100
2026-01-221,987.52,020.01,987.51,995.0+27.0+1.37%3,223,200
2026-01-211,986.01,990.01,954.01,968.0-64.0-3.15%2,598,700
2026-01-202,038.02,055.52,018.02,032.0-39.5-1.91%2,235,500
2026-01-192,063.52,074.02,033.02,071.5+4.5+0.22%1,857,100
2026-01-162,025.52,072.02,019.52,067.0+29.0+1.42%2,495,200
2026-01-151,999.02,039.51,988.52,038.0+48.5+2.44%3,215,400
2026-01-141,960.51,993.01,931.51,989.5+52.0+2.68%3,778,200
2026-01-131,953.51,967.01,922.01,937.5+50.5+2.68%2,895,600
2026-01-091,860.01,892.51,851.01,887.0+49.0+2.67%2,975,500
2026-01-081,862.01,871.01,831.01,838.0-23.0-1.24%2,366,700
2026-01-071,864.01,886.51,850.01,861.0-33.5-1.77%2,696,000
2026-01-061,811.51,894.51,810.01,894.5+103.0+5.75%3,848,300
2026-01-051,767.01,791.51,764.01,791.5+43.5+2.49%2,084,900
2025-12-301,764.51,771.01,747.51,748.0-25.0-1.41%1,629,700
2025-12-291,765.01,775.51,755.51,773.0+5.5+0.31%1,631,100
2025-12-261,758.51,777.01,752.01,767.5+14.0+0.80%1,505,800
2025-12-251,768.01,768.51,747.51,753.5-5.0-0.28%1,270,800
2025-12-241,761.51,779.01,743.51,758.5+5.5+0.31%1,681,900
2025-12-231,748.51,774.01,743.51,753.0+8.0+0.46%2,003,800
2025-12-221,763.01,770.51,735.01,745.0+2.0+0.11%2,187,400
2025-12-191,716.01,751.01,714.01,743.0+27.5+1.60%3,074,400
2025-12-181,703.51,719.51,692.51,715.5+13.5+0.79%2,212,100
2025-12-171,708.01,713.01,678.51,702.0-7.5-0.44%1,746,600
2025-12-161,734.01,747.51,709.51,709.5-21.5-1.24%2,130,600
2025-12-151,707.01,731.51,702.01,731.0+21.5+1.26%3,033,000
2025-12-121,694.01,718.51,692.51,709.5+39.0+2.33%3,725,400
2025-12-111,710.01,715.51,668.51,670.5-18.0-1.07%2,739,700
2025-12-101,704.01,706.51,682.01,688.5-13.0-0.76%2,089,300
2025-12-091,701.51,712.01,700.01,701.5-1.0-0.06%1,919,300
2025-12-081,708.01,716.51,680.01,702.5+10.0+0.59%2,318,200
2025-12-051,669.01,699.51,659.01,692.5+23.5+1.41%2,529,000
2025-12-041,648.51,669.01,638.51,669.0+20.5+1.24%1,656,100
2025-12-031,653.51,659.51,626.51,648.5-2.0-0.12%2,445,700
2025-12-021,680.51,696.01,643.51,650.5-14.0-0.84%2,804,100
2025-12-011,669.01,698.01,661.01,664.5+20.0+1.22%3,171,600
2025-11-281,651.01,660.01,644.51,644.5-6.5-0.39%1,689,800
2025-11-271,650.01,677.01,646.51,651.0+13.0+0.79%2,633,200
2025-11-261,602.01,647.01,589.01,638.0+49.5+3.12%3,926,500
2025-11-251,598.51,599.01,560.51,588.5+6.0+0.38%2,273,700
2025-11-211,532.51,589.01,530.01,582.5+27.5+1.77%3,374,500
2025-11-201,568.01,573.51,543.51,555.0+17.0+1.11%2,038,800
2025-11-191,530.01,558.51,511.01,538.0+31.0+2.06%2,523,600
2025-11-181,555.01,564.51,507.01,507.0-62.0-3.95%2,772,100
2025-11-171,577.01,592.51,552.51,569.0+8.0+0.51%2,674,300
2025-11-141,539.51,564.51,526.01,561.0+15.0+0.97%2,248,900
2025-11-131,529.51,546.51,525.51,546.0+32.0+2.11%1,650,300
2025-11-121,503.01,528.01,499.01,514.0+24.0+1.61%2,807,700
2025-11-111,500.01,500.51,480.51,490.0-6.0-0.40%1,817,500
2025-11-101,500.01,515.51,485.01,496.0-0.5-0.03%2,628,800
2025-11-071,516.01,525.51,486.01,496.5-20.0-1.32%2,005,200
2025-11-061,507.51,534.51,504.01,516.5+17.5+1.17%1,780,500
2025-11-051,528.51,530.01,462.01,499.0-15.0-0.99%2,557,700
2025-11-041,499.01,525.01,488.51,514.0+8.5+0.56%2,422,200
2025-10-311,515.01,522.01,497.01,505.50.00.00%1,760,500
2025-10-301,485.51,506.01,484.01,505.5+20.0+1.35%2,802,300
2025-10-291,503.51,509.51,481.01,485.5-21.5-1.43%2,112,800
2025-10-281,502.51,517.51,500.51,507.0+5.0+0.33%1,762,200
2025-10-271,509.01,523.51,486.51,502.0+23.0+1.56%2,250,100
2025-10-241,493.01,501.01,479.01,479.0-11.0-0.74%1,355,500
2025-10-231,482.01,501.01,477.01,490.0+0.5+0.03%1,601,000
2025-10-221,491.01,506.01,489.51,489.5-6.0-0.40%1,465,200
2025-10-211,491.51,503.01,486.01,495.5+8.5+0.57%2,040,500
2025-10-201,458.01,491.01,445.51,487.0+57.5+4.02%1,974,200
2025-10-171,430.01,440.01,423.51,429.5-46.5-3.15%3,624,700
2025-10-161,484.51,496.51,469.01,476.0+26.5+1.83%3,938,700
2025-10-151,454.01,461.51,445.01,449.5+22.0+1.54%2,787,900
2025-10-141,457.01,467.01,420.01,427.5-60.0-4.03%3,988,200
2025-10-101,523.51,526.51,487.51,487.5-34.0-2.23%2,739,200
2025-10-091,510.01,526.01,507.01,521.5+3.0+0.20%1,669,100
2025-10-081,507.01,535.01,503.01,518.5+22.0+1.47%1,944,800
2025-10-071,510.51,522.01,496.51,496.5-17.0-1.12%2,315,100
2025-10-061,525.01,536.01,480.01,513.5-2.5-0.16%4,049,900
2025-10-031,487.51,518.51,487.51,516.0+22.5+1.51%2,012,900
2025-10-021,500.01,509.51,486.51,493.5-13.5-0.90%2,932,300
2025-10-011,535.01,540.01,506.01,507.0-47.5-3.06%3,066,500
2025-09-301,570.01,580.51,549.01,554.5-15.0-0.96%3,364,100
2025-09-291,585.01,588.01,552.51,569.5-35.0-2.18%3,137,100
2025-09-261,600.01,624.01,591.51,604.5+29.5+1.87%3,529,700
2025-09-251,565.01,575.01,556.51,575.0+26.0+1.68%2,456,400
2025-09-241,556.51,566.01,535.01,549.0+8.5+0.55%1,923,100
2025-09-221,523.51,554.01,523.51,540.5+18.0+1.18%2,080,700
2025-09-191,518.51,546.01,506.51,522.5+14.5+0.96%3,740,700
2025-09-181,514.51,518.01,498.01,508.0+6.0+0.40%1,860,300
2025-09-171,506.51,509.51,483.01,502.0-16.0-1.05%1,989,100
2025-09-161,520.01,531.51,513.51,518.0-9.5-0.62%1,531,100
2025-09-121,525.51,529.01,511.01,527.5——2,889,500

直近120営業日分を表示