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
2021/12/30 353 355 351 352 1,247,100
2021/12/29 349 355 349 354 1,097,700
2021/12/28 346 351 344 349 1,384,600
2021/12/27 343 346 342 345 889,700
2021/12/24 343 346 342 343 781,300
2021/12/23 345 346 343 344 694,400
2021/12/22 345 347 343 344 829,900
2021/12/21 343 349 342 345 1,582,700
2021/12/20 349 349 340 341 2,403,600
2021/12/17 352 355 349 351 2,246,100
2021/12/16 346 352 344 350 2,772,300
2021/12/15 343 348 343 346 1,060,500
2021/12/14 341 344 340 343 1,547,000
2021/12/13 345 346 340 341 1,243,200
2021/12/10 345 347 343 344 1,931,100
2021/12/09 342 346 341 342 1,256,400
2021/12/08 343 347 342 343 1,410,100
2021/12/07 340 346 338 345 1,567,200
2021/12/06 340 342 337 340 1,781,700
2021/12/03 338 341 335 340 1,507,400
2021/12/02 329 337 328 333 2,255,600
2021/12/01 327 337 326 336 2,283,200
2021/11/30 333 339 330 331 3,552,900
2021/11/29 336 337 332 333 1,768,200
2021/11/26 339 342 338 341 1,318,000
2021/11/25 339 345 339 343 795,500
2021/11/24 343 345 340 340 1,277,800
2021/11/22 338 340 335 339 1,156,800
2021/11/19 340 344 338 343 1,653,800
2021/11/18 344 345 339 342 1,413,100
2021/11/17 347 348 343 343 1,776,500
2021/11/16 352 353 349 350 1,276,900
2021/11/15 353 354 349 349 1,483,600
2021/11/12 348 352 348 352 1,158,500
2021/11/11 350 352 347 348 1,135,400
2021/11/10 352 354 347 347 1,330,400
2021/11/09 365 366 350 350 1,750,100
2021/11/08 356 357 353 354 813,500
2021/11/05 355 355 350 354 1,131,100
2021/11/04 362 362 357 360 965,800
2021/11/02 358 362 356 358 730,300
2021/11/01 357 361 355 358 1,288,500
2021/10/29 351 353 348 352 901,300
2021/10/28 353 353 348 351 4,074,200
2021/10/27 361 362 357 357 1,070,200
2021/10/26 365 366 361 361 1,207,100
2021/10/25 363 369 363 367 1,237,000
2021/10/22 361 365 359 363 934,700
2021/10/21 366 369 363 366 849,100
2021/10/20 366 374 364 365 1,489,700
2021/10/19 363 364 360 364 1,009,200
2021/10/18 367 367 361 364 1,055,000
2021/10/15 362 365 359 364 1,078,800
2021/10/14 361 364 357 363 1,472,600
2021/10/13 372 372 365 366 1,217,600
2021/10/12 372 373 369 372 943,500
2021/10/11 374 378 373 376 1,374,000
2021/10/08 372 374 369 370 1,476,200
2021/10/07 369 372 363 372 1,627,300
2021/10/06 362 372 362 371 2,747,500
2021/10/05 363 368 359 361 1,467,400
2021/10/04 361 364 359 364 1,164,700
2021/10/01 360 363 357 360 1,531,000
2021/09/30 363 370 361 361 1,353,000
2021/09/29 363 364 357 364 2,599,300
2021/09/28 371 377 367 375 2,838,200
2021/09/27 367 368 362 364 1,895,900
2021/09/24 359 365 358 364 2,778,100
2021/09/22 359 359 350 351 2,345,800
2021/09/21 365 368 362 362 2,035,600
2021/09/17 369 375 367 372 8,090,100
2021/09/16 367 369 366 369 1,503,400
2021/09/15 370 370 360 364 2,122,300
2021/09/14 369 373 369 373 1,707,300
2021/09/13 361 366 360 366 1,470,200
2021/09/10 354 363 354 363 1,985,100
2021/09/09 358 361 355 356 1,100,500
2021/09/08 357 362 356 362 1,354,100
2021/09/07 356 358 353 357 1,514,200
2021/09/06 363 364 354 354 1,708,500
2021/09/03 357 364 357 363 1,185,800
2021/09/02 353 356 353 356 1,132,800
2021/09/01 356 359 355 357 999,100
2021/08/31 350 358 350 355 1,723,200
2021/08/30 353 358 353 358 782,800
2021/08/27 352 354 351 354 870,000
2021/08/26 350 352 349 351 763,900
2021/08/25 350 353 347 349 1,255,300
2021/08/24 354 355 352 353 765,200
2021/08/23 358 359 354 357 1,324,800
2021/08/20 359 361 355 357 917,300
2021/08/19 362 362 357 357 612,100
2021/08/18 356 365 356 364 659,200
2021/08/17 358 360 354 357 513,500
2021/08/16 362 363 355 358 680,000
2021/08/13 361 366 360 365 607,900
2021/08/12 366 366 361 364 732,100
2021/08/11 358 365 358 361 1,312,100
2021/08/10 356 358 353 354 1,089,300
2021/08/06 356 359 353 355 943,100
2021/08/05 350 356 350 354 810,600
2021/08/04 356 360 353 353 815,900
2021/08/03 356 359 355 355 722,000
2021/08/02 352 363 352 362 810,100
2021/07/30 351 352 347 350 785,900
2021/07/29 354 356 350 350 459,600
2021/07/28 349 354 349 354 683,400
2021/07/27 351 355 350 353 771,500
2021/07/26 351 351 346 347 456,500
2021/07/21 346 350 344 344 783,600
2021/07/20 342 344 340 342 685,200
2021/07/19 345 347 342 345 747,000
2021/07/16 349 351 347 347 521,800
2021/07/15 356 356 348 348 678,100
2021/07/14 351 358 351 355 884,500
2021/07/13 354 359 352 359 1,054,000
2021/07/12 353 354 348 349 920,100
2021/07/09 336 345 335 343 1,599,800
2021/07/08 341 346 341 341 1,384,100
2021/07/07 351 351 343 343 1,315,700
2021/07/06 353 353 349 352 487,600
2021/07/05 349 351 348 350 593,100
2021/07/02 349 355 348 354 759,000
2021/07/01 352 354 348 349 998,500
2021/06/30 355 358 350 350 607,800
2021/06/29 356 358 353 355 948,900
2021/06/28 363 364 360 362 549,500
2021/06/25 358 361 357 358 703,600
2021/06/24 352 356 352 354 522,200
2021/06/23 355 357 352 355 727,800
2021/06/22 351 359 350 356 1,186,500
2021/06/21 347 347 342 343 1,109,200
2021/06/18 350 355 349 351 1,638,600
2021/06/17 362 365 355 356 768,200
2021/06/16 356 359 355 355 675,300
2021/06/15 354 358 352 357 661,300
2021/06/14 356 358 352 353 648,100
2021/06/11 355 355 348 353 1,323,600
2021/06/10 350 357 348 355 1,152,600
2021/06/09 360 363 353 353 566,600
2021/06/08 357 361 356 358 678,200
2021/06/07 361 361 356 357 738,800
2021/06/04 365 368 361 364 693,700
2021/06/03 358 363 357 362 849,600
2021/06/02 356 362 352 359 972,700
2021/06/01 353 356 350 355 829,000
2021/05/31 361 361 351 352 833,500
2021/05/28 355 364 354 364 1,088,700
2021/05/27 364 367 349 349 2,367,500
2021/05/26 374 374 367 367 713,400
2021/05/25 378 379 375 376 863,700
2021/05/24 372 380 372 380 845,200
2021/05/21 368 373 367 371 676,600
2021/05/20 373 376 368 373 792,000
2021/05/19 372 379 370 373 894,300
2021/05/18 375 379 371 376 1,063,100
2021/05/17 371 374 365 373 806,300
2021/05/14 364 373 362 371 1,089,000
2021/05/13 361 365 356 357 1,481,700
2021/05/12 367 368 360 363 821,700
2021/05/11 377 379 365 367 1,070,700
2021/05/10 377 379 374 378 821,000
2021/05/07 371 379 371 376 1,116,000
2021/05/06 364 375 364 369 1,379,100
2021/04/30 360 363 357 357 1,232,800
2021/04/28 362 365 356 358 815,300
2021/04/27 360 363 357 360 701,800
2021/04/26 364 365 359 359 932,000
2021/04/23 363 364 359 364 751,600
2021/04/22 367 370 363 365 861,400
2021/04/21 358 364 357 364 1,106,400
2021/04/20 370 370 365 365 1,143,100
2021/04/19 372 372 368 369 1,069,400
2021/04/16 371 372 366 368 1,248,900
2021/04/15 364 367 361 366 759,800
2021/04/14 359 360 355 360 621,900
2021/04/13 366 371 363 363 628,200
2021/04/12 370 374 363 369 774,900
2021/04/09 368 372 365 366 1,028,000
2021/04/08 375 376 364 365 1,550,900
2021/04/07 376 380 375 380 1,012,600
2021/04/06 388 388 375 377 916,400
2021/04/05 387 394 387 391 950,600
2021/04/02 392 396 380 387 1,043,600
2021/04/01 393 396 387 389 1,647,700
2021/03/31 407 409 397 397 1,243,600
2021/03/30 405 417 402 415 1,500,000
2021/03/29 424 424 409 416 1,832,200
2021/03/26 424 427 418 420 1,399,000
2021/03/25 415 425 414 417 1,193,500
2021/03/24 410 414 402 402 1,880,900
2021/03/23 427 427 411 418 2,511,300
2021/03/22 430 436 424 432 1,365,300
2021/03/19 419 436 418 429 2,990,800
2021/03/18 404 418 403 415 2,047,900
2021/03/17 394 402 392 402 1,254,700
2021/03/16 393 400 391 397 1,480,000
2021/03/15 391 399 390 399 1,440,300
2021/03/12 386 387 378 387 1,539,700
2021/03/11 387 393 385 388 1,224,300
2021/03/10 382 387 376 384 1,172,500
2021/03/09 375 389 374 389 1,614,200
2021/03/08 369 372 367 371 1,194,400
2021/03/05 361 363 357 362 1,558,600
2021/03/04 352 358 350 358 1,151,800
2021/03/03 350 352 347 351 844,600
2021/03/02 348 349 343 348 888,000
2021/03/01 339 351 338 350 929,100
2021/02/26 349 351 342 342 1,492,100
2021/02/25 364 364 353 354 1,205,900
2021/02/24 355 358 350 357 1,432,800
2021/02/22 346 353 344 348 1,145,300
2021/02/19 337 342 336 342 833,900
2021/02/18 346 347 338 340 1,285,000
2021/02/17 349 351 345 347 1,206,500
2021/02/16 338 355 338 350 2,300,500
2021/02/15 338 339 333 339 1,040,000
2021/02/12 331 335 331 333 725,800
2021/02/10 332 337 331 332 834,600
2021/02/09 340 340 333 335 1,058,500
2021/02/08 335 342 335 340 1,094,600
2021/02/05 328 336 327 333 1,104,800
2021/02/04 327 332 326 330 809,200
2021/02/03 327 328 323 325 878,200
2021/02/02 325 328 323 327 731,100
2021/02/01 321 329 321 328 695,400
2021/01/29 327 330 323 323 1,462,500
2021/01/28 323 325 321 324 3,440,500
2021/01/27 326 328 324 324 1,054,100
2021/01/26 325 327 322 322 853,600
2021/01/25 320 326 317 325 968,900
2021/01/22 319 319 316 317 1,110,200
2021/01/21 323 329 321 322 995,100
2021/01/20 329 329 322 327 1,115,100
2021/01/19 334 335 330 331 793,100
2021/01/18 331 336 329 333 562,100
2021/01/15 341 343 332 332 904,700
2021/01/14 333 339 331 338 819,400
2021/01/13 334 337 333 336 747,800
2021/01/12 333 337 331 335 1,156,300
2021/01/08 328 333 325 332 1,558,700
2021/01/07 328 333 327 327 1,419,600
2021/01/06 314 325 314 322 1,007,800
2021/01/05 312 315 309 311 1,063,300
2021/01/04 318 319 308 309 875,400

このページの先頭へ