KabuInsight

京葉銀行

8544
プライム/銀行業/The Keiyo 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
2026-03-131,953.02,019.01,953.02,004.0+20.0+1.01%404,800
2026-03-122,015.02,026.01,944.01,984.0-64.0-3.13%383,800
2026-03-112,066.02,094.02,048.02,048.0+18.0+0.89%312,400
2026-03-101,985.02,052.01,974.02,030.0+85.0+4.37%264,700
2026-03-091,878.01,946.01,849.01,945.0-113.0-5.49%489,700
2026-03-062,013.02,070.01,994.02,058.0-21.0-1.01%290,100
2026-03-052,050.02,114.02,044.02,079.0+138.0+7.11%303,500
2026-03-042,035.02,063.01,903.01,941.0-178.0-8.40%445,300
2026-03-032,162.02,205.02,118.02,119.0-61.0-2.80%369,700
2026-03-022,152.02,180.02,113.02,180.0-72.0-3.20%390,300
2026-02-272,181.02,252.02,171.02,252.0+91.0+4.21%309,400
2026-02-262,177.02,182.02,145.02,161.0+45.0+2.13%258,800
2026-02-252,139.02,140.02,074.02,116.0-20.0-0.94%426,900
2026-02-242,147.02,155.02,080.02,136.0-15.0-0.70%418,200
2026-02-202,154.02,177.02,150.02,151.0-31.0-1.42%262,400
2026-02-192,110.02,182.02,107.02,182.0+73.0+3.46%366,100
2026-02-182,117.02,117.02,070.02,109.0+28.0+1.35%281,500
2026-02-172,113.02,133.02,071.02,081.0-32.0-1.51%366,500
2026-02-162,167.02,169.02,096.02,113.0-34.0-1.58%398,500
2026-02-132,271.02,274.02,146.02,147.0-148.0-6.45%488,000
2026-02-122,254.02,315.02,224.02,295.0+41.0+1.82%439,300
2026-02-102,176.02,273.02,166.02,254.0+118.0+5.52%654,100
2026-02-092,090.02,182.02,019.02,136.0+109.0+5.38%1,871,600
2026-02-061,983.02,027.01,962.02,027.0+42.0+2.12%339,900
2026-02-051,980.02,010.01,965.01,985.0+24.0+1.22%312,600
2026-02-041,904.01,964.01,892.01,961.0+59.0+3.10%385,100
2026-02-031,875.01,902.01,858.01,902.0+78.0+4.28%438,900
2026-02-021,866.01,874.01,823.01,824.0-29.0-1.57%385,800
2026-01-301,863.01,869.01,846.01,853.0+4.0+0.22%271,500
2026-01-291,814.01,855.01,810.01,849.0+35.0+1.93%365,900
2026-01-281,820.01,825.01,804.01,814.0-9.0-0.49%223,200
2026-01-271,811.01,830.01,798.01,823.0+1.0+0.05%284,800
2026-01-261,814.01,838.01,809.01,822.0-62.0-3.29%410,700
2026-01-231,852.01,893.01,850.01,884.0+27.0+1.45%390,700
2026-01-221,838.01,869.01,832.01,857.0+42.0+2.31%348,800
2026-01-211,821.01,849.01,792.01,815.0-46.0-2.47%329,200
2026-01-201,858.01,877.01,844.01,861.0-2.0-0.11%276,100
2026-01-191,849.01,882.01,826.01,863.0+14.0+0.76%339,600
2026-01-161,832.01,856.01,832.01,849.0+23.0+1.26%288,400
2026-01-151,805.01,840.01,799.01,826.0+19.0+1.05%241,000
2026-01-141,820.01,820.01,762.01,807.0+15.0+0.84%480,800
2026-01-131,773.01,793.01,754.01,792.0+59.0+3.40%444,100
2026-01-091,737.01,746.01,721.01,733.0+10.0+0.58%244,800
2026-01-081,734.01,749.01,722.01,723.0-8.0-0.46%282,100
2026-01-071,708.01,737.01,706.01,731.0+10.0+0.58%292,900
2026-01-061,706.01,735.01,706.01,721.0+35.0+2.08%417,600
2026-01-051,668.01,698.01,668.01,686.0+22.0+1.32%350,100
2025-12-301,650.01,684.01,645.01,664.0+9.0+0.54%325,200
2025-12-291,623.01,666.01,620.01,655.0+36.0+2.22%633,400
2025-12-261,605.01,638.01,602.01,619.0+15.0+0.94%260,500
2025-12-251,616.01,617.01,600.01,604.0+3.0+0.19%217,700
2025-12-241,642.01,650.01,582.01,601.0-46.0-2.79%558,200
2025-12-231,625.01,665.01,621.01,647.0+20.0+1.23%381,500
2025-12-221,657.01,658.01,624.01,627.00.00.00%513,300
2025-12-191,602.01,641.01,601.01,627.0+23.0+1.43%425,200
2025-12-181,619.01,629.01,591.01,604.0-18.0-1.11%356,400
2025-12-171,619.01,632.01,594.01,622.0+6.0+0.37%387,200
2025-12-161,679.01,686.01,607.01,616.0-75.0-4.44%690,500
2025-12-151,670.01,696.01,668.01,691.0+33.0+1.99%427,700
2025-12-121,644.01,674.01,633.01,658.0+45.0+2.79%412,900
2025-12-111,639.01,653.01,603.01,613.0-20.0-1.22%325,200
2025-12-101,672.01,687.01,626.01,633.0-31.0-1.86%348,300
2025-12-091,658.01,673.01,650.01,664.0+4.0+0.24%314,200
2025-12-081,660.01,668.01,640.01,660.0+16.0+0.97%344,200
2025-12-051,621.01,645.01,609.01,644.0+19.0+1.17%375,400
2025-12-041,573.01,633.01,570.01,625.0+55.0+3.50%517,400
2025-12-031,588.01,590.01,553.01,570.0-22.0-1.38%461,700
2025-12-021,590.01,604.01,574.01,592.0+15.0+0.95%517,500
2025-12-011,560.01,604.01,558.01,577.0+40.0+2.60%646,500
2025-11-281,508.01,538.01,504.01,537.0+29.0+1.92%274,000
2025-11-271,484.01,515.01,483.01,508.0+42.0+2.86%283,400
2025-11-261,467.01,484.01,466.01,466.0+20.0+1.38%275,300
2025-11-251,441.01,460.01,430.01,446.0+3.0+0.21%284,500
2025-11-211,396.01,452.01,395.01,443.0+28.0+1.98%448,900
2025-11-201,405.01,419.01,395.01,415.0+39.0+2.83%288,400
2025-11-191,379.01,392.01,360.01,376.0+18.0+1.33%288,800
2025-11-181,391.01,396.01,358.01,358.0-45.0-3.21%350,200
2025-11-171,422.01,438.01,401.01,403.0-27.0-1.89%344,400
2025-11-141,408.01,440.01,406.01,430.0+23.0+1.63%347,000
2025-11-131,379.01,409.01,379.01,407.0+34.0+2.48%291,500
2025-11-121,379.01,397.01,360.01,373.0+18.0+1.33%375,300
2025-11-111,380.01,383.01,327.01,355.0+3.0+0.22%418,700
2025-11-101,330.01,402.01,327.01,352.0+31.0+2.35%602,900
2025-11-071,330.01,333.01,299.01,321.0-18.0-1.34%280,500
2025-11-061,301.01,355.01,301.01,339.0+38.0+2.92%291,500
2025-11-051,307.01,315.01,265.01,301.0-2.0-0.15%410,400
2025-11-041,307.01,318.01,295.01,303.0+3.0+0.23%308,100
2025-10-311,320.01,326.01,285.01,300.0-17.0-1.29%386,000
2025-10-301,330.01,344.01,311.01,317.0-2.0-0.15%463,700
2025-10-291,282.01,331.01,271.01,319.0+47.0+3.69%560,300
2025-10-281,286.01,292.01,261.01,272.0-14.0-1.09%226,800
2025-10-271,286.01,297.01,271.01,286.0+18.0+1.42%240,900
2025-10-241,270.01,279.01,260.01,268.0-2.0-0.16%158,700
2025-10-231,271.01,285.01,263.01,270.0-6.0-0.47%211,300
2025-10-221,271.01,292.01,269.01,276.0-10.0-0.78%266,800
2025-10-211,300.01,302.01,284.01,286.0-9.0-0.69%457,500
2025-10-201,260.01,295.01,255.01,295.0+47.0+3.77%320,700
2025-10-171,230.01,253.01,222.01,248.0-10.0-0.79%317,900
2025-10-161,267.01,275.01,249.01,258.00.00.00%258,200
2025-10-151,248.01,264.01,233.01,258.0+30.0+2.44%326,600
2025-10-141,226.01,240.01,215.01,228.0-28.0-2.23%573,900
2025-10-101,262.01,272.01,252.01,256.0-20.0-1.57%299,100
2025-10-091,255.01,280.01,255.01,276.0+16.0+1.27%282,500
2025-10-081,264.01,288.01,254.01,260.0+5.0+0.40%308,400
2025-10-071,260.01,276.01,252.01,255.00.00.00%351,600
2025-10-061,239.01,259.01,214.01,255.0+15.0+1.21%567,100
2025-10-031,232.01,249.01,230.01,240.0-1.0-0.08%361,500
2025-10-021,234.01,254.01,228.01,241.0-6.0-0.48%313,200
2025-10-011,255.01,266.01,226.01,247.0-23.0-1.81%266,000
2025-09-301,253.01,285.01,251.01,270.0+17.0+1.36%320,700
2025-09-291,264.01,267.01,244.01,253.0-30.0-2.34%176,700
2025-09-261,246.01,294.01,243.01,283.0+37.0+2.97%530,000
2025-09-251,227.01,249.01,227.01,246.0+18.0+1.47%294,300
2025-09-241,240.01,240.01,227.01,228.0-6.0-0.49%247,200
2025-09-221,238.01,247.01,233.01,234.0-6.0-0.48%287,100
2025-09-191,227.01,244.01,218.01,240.0+13.0+1.06%538,900
2025-09-181,226.01,234.01,222.01,227.0+1.0+0.08%251,100
2025-09-171,233.01,237.01,217.01,226.0-17.0-1.37%240,900
2025-09-161,247.01,252.01,240.01,243.0-4.0-0.32%169,800
2025-09-121,254.01,257.01,243.01,247.0——301,100

直近120営業日分を表示