日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

群馬銀行(8334)の株価時系列情報

群馬銀行(8334)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 319 322 317 318 662,200
2020/12/29 320 324 318 323 720,100
2020/12/28 323 324 316 320 877,100
2020/12/25 321 323 320 323 635,100
2020/12/24 317 321 316 320 777,500
2020/12/23 316 316 311 314 908,300
2020/12/22 319 321 316 317 719,000
2020/12/21 321 326 319 321 760,900
2020/12/18 327 327 320 320 1,780,800
2020/12/17 327 329 325 327 566,300
2020/12/16 330 331 327 328 646,100
2020/12/15 325 328 324 327 725,700
2020/12/14 329 333 327 329 882,800
2020/12/11 325 329 323 329 1,331,900
2020/12/10 336 336 328 329 652,400
2020/12/09 333 336 331 334 696,400
2020/12/08 331 335 331 332 531,300
2020/12/07 340 341 334 336 813,200
2020/12/04 332 338 332 338 550,800
2020/12/03 337 338 332 335 861,600
2020/12/02 334 337 331 333 1,283,600
2020/12/01 328 333 322 333 1,565,700
2020/11/30 338 338 319 325 3,019,300
2020/11/27 341 344 339 341 1,372,900
2020/11/26 338 343 336 342 1,034,500
2020/11/25 351 353 339 341 1,429,100
2020/11/24 358 358 349 349 1,012,700
2020/11/20 347 352 347 352 837,800
2020/11/19 346 349 340 345 1,068,700
2020/11/18 348 349 343 344 1,265,300
2020/11/17 354 355 346 351 1,437,400
2020/11/16 359 361 355 357 997,900
2020/11/13 355 358 352 357 919,300
2020/11/12 350 354 346 351 730,000
2020/11/11 356 362 350 353 1,272,600
2020/11/10 358 359 341 348 1,487,100
2020/11/09 342 345 339 339 784,800
2020/11/06 339 346 336 343 973,100
2020/11/05 337 337 330 331 1,052,400
2020/11/04 343 348 339 341 1,144,800
2020/11/02 333 341 332 341 941,500
2020/10/30 334 334 328 330 536,200
2020/10/29 330 338 330 334 543,800
2020/10/28 334 335 329 334 882,000
2020/10/27 339 340 333 339 524,700
2020/10/26 342 344 337 340 390,200
2020/10/23 340 342 336 342 442,800
2020/10/22 340 340 336 337 370,700
2020/10/21 342 347 341 341 416,900
2020/10/20 343 343 336 338 716,100
2020/10/19 340 346 340 343 737,500
2020/10/16 344 346 341 341 652,200
2020/10/15 348 349 343 346 667,700
2020/10/14 349 351 347 349 504,200
2020/10/13 360 361 354 357 475,800
2020/10/12 352 357 348 356 499,000
2020/10/09 357 358 353 354 521,700
2020/10/08 355 359 353 357 787,100
2020/10/07 350 356 347 352 744,400
2020/10/06 351 358 347 356 910,300
2020/10/05 344 353 344 350 947,200
2020/10/02 353 356 341 344 1,297,500
2020/09/30 358 360 350 350 1,019,200
2020/09/29 373 375 361 364 1,016,900
2020/09/28 368 378 367 377 1,235,500
2020/09/25 361 368 359 365 811,500
2020/09/24 358 359 353 355 870,400
2020/09/23 364 366 361 362 1,040,000
2020/09/18 370 373 367 372 1,125,000
2020/09/17 371 371 365 366 570,200
2020/09/16 365 373 364 371 736,500
2020/09/15 365 370 363 369 600,000
2020/09/14 361 370 361 367 812,400
2020/09/11 354 359 353 359 842,400
2020/09/10 348 356 345 355 648,800
2020/09/09 351 353 346 349 1,075,600
2020/09/08 353 362 353 362 681,500
2020/09/07 356 360 355 357 823,000
2020/09/04 341 354 340 352 904,200
2020/09/03 351 351 344 345 581,100
2020/09/02 347 349 345 347 577,400
2020/09/01 346 351 345 348 619,000
2020/08/31 351 355 349 349 643,300
2020/08/28 356 359 346 348 1,100,600
2020/08/27 357 357 350 352 344,300
2020/08/26 353 359 353 359 487,100
2020/08/25 360 362 354 355 983,300
2020/08/24 353 355 352 353 359,200
2020/08/21 358 360 350 352 542,200
2020/08/20 356 360 356 356 522,000
2020/08/19 357 361 356 358 523,400
2020/08/18 361 365 358 364 626,800
2020/08/17 369 373 365 365 498,900
2020/08/14 371 373 368 368 543,000
2020/08/13 370 375 369 374 980,000
2020/08/12 364 372 363 370 1,043,100
2020/08/11 354 364 353 364 1,254,700
2020/08/07 347 351 345 348 520,700
2020/08/06 349 352 346 348 680,400
2020/08/05 345 352 345 350 710,700
2020/08/04 347 357 347 351 1,228,500
2020/08/03 335 338 332 335 478,500
2020/07/31 340 342 330 331 1,836,200
2020/07/30 350 350 340 342 510,800
2020/07/29 348 351 344 347 723,500
2020/07/28 350 353 346 347 656,000
2020/07/27 337 350 336 350 583,400
2020/07/22 354 356 344 345 586,300
2020/07/21 350 355 348 352 892,700
2020/07/20 349 355 347 352 1,120,300
2020/07/17 349 351 345 349 979,400
2020/07/16 348 354 347 347 1,273,500
2020/07/15 340 345 338 343 732,700
2020/07/14 338 344 337 337 1,012,200
2020/07/13 329 339 329 337 993,600
2020/07/10 326 326 321 321 1,026,800
2020/07/09 330 335 328 330 983,000
2020/07/08 331 338 328 328 1,173,500
2020/07/07 344 344 333 335 1,133,200
2020/07/06 339 344 338 344 823,400
2020/07/03 336 339 332 337 707,000
2020/07/02 329 338 328 336 999,800
2020/07/01 334 337 329 331 1,420,400
2020/06/30 352 352 342 342 903,800
2020/06/29 344 347 342 344 755,400
2020/06/26 346 350 344 349 591,400
2020/06/25 343 345 339 339 675,600
2020/06/24 349 351 346 347 1,049,200
2020/06/23 349 355 347 350 1,243,600
2020/06/22 345 351 343 350 1,065,500
2020/06/19 343 347 339 342 1,412,300
2020/06/18 342 343 337 343 960,600
2020/06/17 346 349 343 344 592,100
2020/06/16 344 349 339 347 1,229,900
2020/06/15 339 340 330 331 1,014,900
2020/06/12 337 343 334 338 1,690,200
2020/06/11 345 350 343 344 1,032,000
2020/06/10 353 356 351 352 754,300
2020/06/09 361 363 352 355 1,029,900
2020/06/08 348 360 347 358 1,314,400
2020/06/05 344 345 341 343 1,209,000
2020/06/04 345 346 339 342 1,682,500
2020/06/03 338 339 333 337 1,459,500
2020/06/02 336 338 333 334 1,706,600
2020/06/01 330 336 325 328 1,304,900
2020/05/29 328 338 328 337 2,689,600
2020/05/28 330 337 328 334 2,212,800
2020/05/27 316 325 313 324 1,566,300
2020/05/26 299 310 297 310 1,610,100
2020/05/25 299 299 295 297 863,900
2020/05/22 299 301 296 297 898,200
2020/05/21 306 306 296 300 1,826,300
2020/05/20 307 308 301 303 2,173,600
2020/05/19 320 320 311 311 1,393,200
2020/05/18 309 315 308 313 837,700
2020/05/15 313 315 308 315 1,052,400
2020/05/14 316 319 308 308 945,300
2020/05/13 317 325 317 322 1,144,600
2020/05/12 330 333 322 322 942,900
2020/05/11 341 341 333 335 830,200
2020/05/08 336 338 332 333 926,500
2020/05/07 335 338 332 336 1,242,100
2020/05/01 343 347 340 342 1,257,500
2020/04/30 340 354 340 346 2,021,500
2020/04/28 339 340 331 335 1,362,800
2020/04/27 333 338 330 337 1,052,200
2020/04/24 340 343 329 329 3,230,900
2020/04/23 336 338 331 338 1,084,300
2020/04/22 337 344 336 339 1,226,200
2020/04/21 337 344 334 341 1,322,500
2020/04/20 331 343 331 342 1,696,900
2020/04/17 329 336 324 328 1,201,400
2020/04/16 314 327 314 325 1,397,600
2020/04/15 334 335 319 320 1,488,100
2020/04/14 333 335 326 335 1,089,700
2020/04/13 332 338 329 329 1,462,000
2020/04/10 320 336 317 334 1,217,300
2020/04/09 320 322 309 317 1,380,500
2020/04/08 326 328 317 323 1,576,400
2020/04/07 317 323 310 320 1,555,300
2020/04/06 297 311 294 310 1,511,600
2020/04/03 301 312 294 300 1,034,700
2020/04/02 314 316 297 300 916,500
2020/04/01 324 334 316 319 2,039,300
2020/03/31 349 350 326 328 1,851,500
2020/03/30 338 349 328 346 1,795,900
2020/03/27 340 353 337 353 2,579,800
2020/03/26 328 334 319 331 1,824,200
2020/03/25 330 335 325 330 2,029,900
2020/03/24 328 335 315 322 1,611,400
2020/03/23 297 326 297 321 2,602,500
2020/03/19 289 304 289 296 2,291,600
2020/03/18 283 294 280 281 2,241,000
2020/03/17 261 282 258 280 2,404,100
2020/03/16 269 279 261 269 2,327,000
2020/03/13 253 271 251 262 2,905,700
2020/03/12 280 282 271 273 2,213,100
2020/03/11 286 297 286 287 1,640,200
2020/03/10 271 289 267 286 1,719,100
2020/03/09 291 295 276 279 2,249,700
2020/03/06 305 312 299 302 1,714,100
2020/03/05 312 315 309 313 2,028,200
2020/03/04 316 320 314 315 1,235,600
2020/03/03 334 335 322 322 1,248,600
2020/03/02 321 332 320 329 1,560,800
2020/02/28 328 329 323 326 1,797,400
2020/02/27 342 343 338 338 1,583,500
2020/02/26 341 348 340 347 1,640,700
2020/02/25 344 348 343 346 1,709,300
2020/02/21 356 361 356 356 523,900
2020/02/20 361 365 356 357 895,800
2020/02/19 360 360 355 357 711,000
2020/02/18 362 362 356 360 808,000
2020/02/17 356 363 355 361 982,100
2020/02/14 361 363 357 362 897,800
2020/02/13 360 364 356 362 1,020,500
2020/02/12 362 363 357 360 882,600
2020/02/10 361 365 360 363 763,000
2020/02/07 373 373 365 366 953,200
2020/02/06 374 376 368 370 1,344,200
2020/02/05 364 372 362 370 1,440,300
2020/02/04 356 358 352 358 888,700
2020/02/03 350 357 350 355 786,300
2020/01/31 357 361 356 358 813,500
2020/01/30 350 355 350 355 923,400
2020/01/29 350 355 349 353 1,216,900
2020/01/28 345 353 344 351 1,297,800
2020/01/27 349 352 343 350 1,141,800
2020/01/24 358 359 352 355 784,500
2020/01/23 362 364 359 359 729,600
2020/01/22 365 368 361 367 629,200
2020/01/21 370 371 365 366 638,900
2020/01/20 373 373 369 369 380,700
2020/01/17 365 370 364 369 554,800
2020/01/16 368 368 364 366 703,800
2020/01/15 367 371 367 369 840,300
2020/01/14 375 375 368 371 1,087,800
2020/01/10 379 381 377 377 523,900
2020/01/09 379 380 371 378 791,700
2020/01/08 377 377 367 371 1,413,700
2020/01/07 378 382 376 381 802,600
2020/01/06 380 381 374 378 1,085,500

このページの先頭へ