KabuInsight

千葉興業銀行

8337
プライム/銀行業/The Chiba Kogyo 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
2026-03-131,990.02,040.01,990.02,038.0+18.0+0.89%169,500
2026-03-122,090.02,090.02,001.02,020.0-99.0-4.67%131,600
2026-03-112,160.02,194.02,119.02,119.0+15.0+0.71%99,000
2026-03-102,081.02,129.02,052.02,104.0+73.0+3.59%150,500
2026-03-091,980.02,041.01,949.02,031.0-138.0-6.36%187,200
2026-03-062,150.02,178.02,124.02,169.0-46.0-2.08%125,600
2026-03-052,172.02,230.02,158.02,215.0+173.0+8.47%119,300
2026-03-042,194.02,211.02,016.02,042.0-202.0-9.00%219,300
2026-03-032,321.02,340.02,243.02,244.0-72.0-3.11%159,600
2026-03-022,354.02,358.02,270.02,316.0-138.0-5.62%162,100
2026-02-272,379.02,454.02,367.02,454.0+75.0+3.15%197,000
2026-02-262,342.02,390.02,336.02,379.0+72.0+3.12%128,900
2026-02-252,338.02,343.02,275.02,307.0-23.0-0.99%136,600
2026-02-242,407.02,407.02,318.02,330.0-56.0-2.35%174,100
2026-02-202,393.02,400.02,377.02,386.0-39.0-1.61%91,200
2026-02-192,400.02,444.02,370.02,425.0+42.0+1.76%146,600
2026-02-182,367.02,399.02,319.02,383.0+59.0+2.54%106,400
2026-02-172,371.02,388.02,297.02,324.0-51.0-2.15%158,900
2026-02-162,392.02,399.02,312.02,375.0+2.0+0.08%250,800
2026-02-132,375.02,401.02,340.02,373.0-38.0-1.58%143,400
2026-02-122,321.02,437.02,311.02,411.0+75.0+3.21%230,500
2026-02-102,260.02,360.02,255.02,336.0+107.0+4.80%258,600
2026-02-092,300.02,300.02,213.02,229.0+29.0+1.32%159,700
2026-02-062,142.02,200.02,120.02,200.0+23.0+1.06%114,300
2026-02-052,122.02,190.02,118.02,177.0+80.0+3.81%188,700
2026-02-042,059.02,110.02,043.02,097.0+59.0+2.89%205,100
2026-02-031,990.02,038.01,973.02,038.0+109.0+5.65%170,700
2026-02-022,009.02,033.01,925.01,929.0-53.0-2.67%159,300
2026-01-301,959.01,988.01,937.01,982.0+36.0+1.85%127,400
2026-01-291,905.01,957.01,873.01,946.0+35.0+1.83%107,000
2026-01-281,897.01,925.01,885.01,911.00.00.00%102,000
2026-01-271,874.01,917.01,869.01,911.0+14.0+0.74%91,000
2026-01-261,899.01,926.01,883.01,897.0-42.0-2.17%122,500
2026-01-231,919.01,979.01,904.01,939.0+34.0+1.78%157,100
2026-01-221,841.01,914.01,839.01,905.0+86.0+4.73%149,000
2026-01-211,814.01,847.01,782.01,819.0-31.0-1.68%113,900
2026-01-201,891.01,896.01,850.01,850.0-50.0-2.63%132,300
2026-01-191,904.01,904.01,870.01,900.0+5.0+0.26%74,700
2026-01-161,864.01,900.01,862.01,895.0+35.0+1.88%123,500
2026-01-151,850.01,888.01,850.01,860.0+2.0+0.11%123,500
2026-01-141,842.01,866.01,822.01,858.0+28.0+1.53%116,800
2026-01-131,840.01,862.01,821.01,830.0+34.0+1.89%189,400
2026-01-091,800.01,816.01,792.01,796.0+14.0+0.79%109,900
2026-01-081,809.01,817.01,773.01,782.0-34.0-1.87%102,900
2026-01-071,808.01,842.01,805.01,816.0-9.0-0.49%126,300
2026-01-061,750.01,843.01,750.01,825.0+91.0+5.25%166,000
2026-01-051,696.01,735.01,695.01,734.0+44.0+2.60%143,300
2025-12-301,709.01,714.01,689.01,690.0-12.0-0.71%89,300
2025-12-291,695.01,707.01,685.01,702.0+7.0+0.41%117,800
2025-12-261,703.01,709.01,684.01,695.0-12.0-0.70%97,900
2025-12-251,690.01,708.01,680.01,707.0+17.0+1.01%55,600
2025-12-241,717.01,733.01,679.01,690.0-35.0-2.03%124,100
2025-12-231,730.01,752.01,720.01,725.0-5.0-0.29%113,600
2025-12-221,737.01,737.01,710.01,730.0+15.0+0.87%126,900
2025-12-191,731.01,764.01,700.01,715.0-5.0-0.29%274,300
2025-12-181,700.01,722.01,680.01,720.0+10.0+0.58%142,400
2025-12-171,707.01,724.01,683.01,710.0+3.0+0.18%68,800
2025-12-161,703.01,724.01,693.01,707.0+6.0+0.35%156,300
2025-12-151,670.01,701.01,664.01,701.0+31.0+1.86%101,700
2025-12-121,644.01,677.01,641.01,670.0+46.0+2.83%155,700
2025-12-111,658.01,665.01,623.01,624.0-21.0-1.28%132,000
2025-12-101,651.01,658.01,628.01,645.0+6.0+0.37%86,500
2025-12-091,630.01,661.01,625.01,639.0+17.0+1.05%100,900
2025-12-081,634.01,640.01,608.01,622.0-1.0-0.06%88,200
2025-12-051,638.01,654.01,622.01,623.0-17.0-1.04%76,200
2025-12-041,641.01,649.01,627.01,640.0-5.0-0.30%89,200
2025-12-031,659.01,674.01,623.01,645.0-5.0-0.30%151,000
2025-12-021,682.01,720.01,650.01,650.0-12.0-0.72%165,600
2025-12-011,654.01,696.01,647.01,662.0+17.0+1.03%134,200
2025-11-281,609.01,654.01,609.01,645.0+36.0+2.24%113,800
2025-11-271,582.01,651.01,575.01,609.0+34.0+2.16%105,700
2025-11-261,564.01,578.01,545.01,575.0+55.0+3.62%153,700
2025-11-251,546.01,563.01,520.01,520.0-25.0-1.62%63,500
2025-11-211,498.01,546.01,493.01,545.0+46.0+3.07%109,100
2025-11-201,502.01,513.01,489.01,499.0+14.0+0.94%70,000
2025-11-191,470.01,498.01,443.01,485.0+35.0+2.41%202,600
2025-11-181,495.01,512.01,450.01,450.0-64.0-4.23%109,200
2025-11-171,524.01,535.01,508.01,514.0-10.0-0.66%63,700
2025-11-141,507.01,538.01,507.01,524.0+4.0+0.26%80,400
2025-11-131,559.01,564.01,506.01,520.0-34.0-2.19%219,200
2025-11-121,520.01,559.01,515.01,554.0-6.0-0.38%181,200
2025-11-111,597.01,601.01,504.01,560.0-11.0-0.70%438,100
2025-11-101,560.01,585.01,548.01,571.0+35.0+2.28%111,800
2025-11-071,534.01,545.01,506.01,536.0-27.0-1.73%166,900
2025-11-061,553.01,591.01,551.01,563.0+10.0+0.64%101,400
2025-11-051,565.01,579.01,516.01,553.0-26.0-1.65%140,400
2025-11-041,598.01,599.01,569.01,579.0-30.0-1.86%127,200
2025-10-311,624.01,638.01,589.01,609.0-22.0-1.35%152,700
2025-10-301,636.01,643.01,615.01,631.0+14.0+0.87%666,800
2025-10-291,643.01,645.01,603.01,617.0-20.0-1.22%125,600
2025-10-281,696.01,698.01,627.01,637.0-67.0-3.93%188,200
2025-10-271,678.01,706.01,669.01,704.0+50.0+3.02%118,700
2025-10-241,676.01,684.01,644.01,654.0-25.0-1.49%102,000
2025-10-231,670.01,680.01,661.01,679.0+10.0+0.60%132,000
2025-10-221,657.01,680.01,644.01,669.0+12.0+0.72%106,900
2025-10-211,643.01,658.01,628.01,657.0+14.0+0.85%154,300
2025-10-201,604.01,643.01,591.01,643.0+75.0+4.78%151,900
2025-10-171,562.01,580.01,545.01,568.0-33.0-2.06%144,700
2025-10-161,578.01,602.01,573.01,601.0+30.0+1.91%83,200
2025-10-151,549.01,577.01,539.01,571.0+41.0+2.68%117,200
2025-10-141,563.01,581.01,526.01,530.0-80.0-4.97%211,000
2025-10-101,639.01,639.01,589.01,610.0-37.0-2.25%207,700
2025-10-091,637.01,655.01,634.01,647.0+3.0+0.18%139,300
2025-10-081,605.01,655.01,605.01,644.0+53.0+3.33%175,500
2025-10-071,597.01,603.01,576.01,591.0-8.0-0.50%193,300
2025-10-061,590.01,601.01,545.01,599.0+9.0+0.57%301,000
2025-10-031,575.01,606.01,552.01,590.0+36.0+2.32%172,100
2025-10-021,575.01,593.01,547.01,554.0-38.0-2.39%248,400
2025-10-011,603.01,606.01,563.01,592.0-26.0-1.61%393,700
2025-09-301,672.01,683.01,602.01,618.0-75.0-4.43%629,200
2025-09-291,773.01,775.01,682.01,693.0-69.0-3.92%622,300
2025-09-261,710.01,801.01,710.01,762.0+132.0+8.10%1,392,300
2025-09-251,596.01,630.01,591.01,630.0+34.0+2.13%161,100
2025-09-241,595.01,605.01,578.01,596.0+1.0+0.06%102,800
2025-09-221,593.01,611.01,583.01,595.0+3.0+0.19%158,600
2025-09-191,585.01,604.01,562.01,592.0+17.0+1.08%250,000
2025-09-181,579.01,589.01,556.01,575.0+6.0+0.38%100,100
2025-09-171,595.01,595.01,557.01,569.0-37.0-2.30%97,700
2025-09-161,628.01,632.01,604.01,606.0-22.0-1.35%83,900
2025-09-121,599.01,635.01,590.01,628.0——257,100

直近120営業日分を表示