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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,181 | 2,318 | 2,169 | 2,282 | 4,471,700 |
| 2026/03/26 | 2,189 | 2,189 | 2,095 | 2,131 | 819,800 |
| 2026/03/25 | 2,185 | 2,195 | 2,155 | 2,158 | 1,093,100 |
| 2026/03/24 | 2,100 | 2,119 | 2,070 | 2,098 | 985,500 |
| 2026/03/23 | 2,037 | 2,052 | 2,005 | 2,036 | 1,240,700 |
| 2026/03/19 | 2,114 | 2,150 | 2,104 | 2,125 | 1,463,900 |
| 2026/03/18 | 2,127 | 2,166 | 2,117 | 2,157 | 1,184,100 |
| 2026/03/17 | 2,105 | 2,131 | 2,067 | 2,082 | 1,097,000 |
| 2026/03/16 | 2,085 | 2,095 | 2,057 | 2,068 | 1,157,800 |
| 2026/03/13 | 2,039 | 2,118 | 2,028 | 2,101 | 1,391,700 |
| 2026/03/12 | 2,122 | 2,129 | 2,054 | 2,068 | 1,000,400 |
| 2026/03/11 | 2,144 | 2,184 | 2,129 | 2,146 | 1,198,800 |
| 2026/03/10 | 2,086 | 2,153 | 2,061 | 2,132 | 1,452,300 |
| 2026/03/09 | 1,951 | 2,046 | 1,950 | 2,036 | 1,728,100 |
| 2026/03/06 | 2,070 | 2,144 | 2,057 | 2,134 | 822,700 |
| 2026/03/05 | 2,120 | 2,155 | 2,076 | 2,120 | 1,556,400 |
| 2026/03/04 | 2,100 | 2,140 | 1,987 | 2,024 | 1,544,000 |
| 2026/03/03 | 2,201 | 2,245 | 2,180 | 2,180 | 1,352,800 |
| 2026/03/02 | 2,166 | 2,222 | 2,139 | 2,211 | 2,012,100 |
| 2026/02/27 | 2,194 | 2,262 | 2,175 | 2,262 | 1,881,200 |
| 2026/02/26 | 2,123 | 2,164 | 2,116 | 2,164 | 1,189,300 |
| 2026/02/25 | 2,120 | 2,121 | 2,072 | 2,087 | 1,324,100 |
| 2026/02/24 | 2,181 | 2,198 | 2,087 | 2,121 | 1,339,900 |
| 2026/02/20 | 2,215 | 2,236 | 2,191 | 2,206 | 1,387,400 |
| 2026/02/19 | 2,170 | 2,255 | 2,166 | 2,251 | 910,700 |
| 2026/02/18 | 2,163 | 2,181 | 2,145 | 2,170 | 650,000 |
| 2026/02/17 | 2,163 | 2,185 | 2,116 | 2,118 | 926,700 |
| 2026/02/16 | 2,222 | 2,230 | 2,150 | 2,167 | 978,500 |
| 2026/02/13 | 2,320 | 2,324 | 2,230 | 2,231 | 1,596,900 |
| 2026/02/12 | 2,273 | 2,333 | 2,255 | 2,324 | 1,182,100 |
| 2026/02/10 | 2,230 | 2,280 | 2,223 | 2,267 | 1,225,600 |
| 2026/02/09 | 2,243 | 2,245 | 2,191 | 2,223 | 1,440,900 |
| 2026/02/06 | 2,090 | 2,174 | 2,066 | 2,173 | 1,507,100 |
| 2026/02/05 | 2,050 | 2,109 | 2,036 | 2,109 | 1,525,500 |
| 2026/02/04 | 2,018 | 2,038 | 1,972 | 2,036 | 1,487,400 |
| 2026/02/03 | 1,928 | 1,982 | 1,916 | 1,978 | 1,370,400 |
| 2026/02/02 | 1,955 | 1,970 | 1,888 | 1,888 | 1,063,600 |
| 2026/01/30 | 1,945 | 1,950 | 1,927 | 1,940 | 746,300 |
| 2026/01/29 | 1,900 | 1,945 | 1,897 | 1,937 | 969,200 |
| 2026/01/28 | 1,888 | 1,914 | 1,883 | 1,904 | 774,000 |
| 2026/01/27 | 1,869 | 1,909 | 1,848 | 1,901 | 1,106,300 |
| 2026/01/26 | 1,881 | 1,908 | 1,871 | 1,876 | 1,337,600 |
| 2026/01/23 | 1,918 | 1,952 | 1,916 | 1,950 | 1,224,000 |
| 2026/01/22 | 1,910 | 1,930 | 1,898 | 1,917 | 1,174,800 |
| 2026/01/21 | 1,869 | 1,885 | 1,842 | 1,874 | 1,307,800 |
| 2026/01/20 | 1,921 | 1,934 | 1,903 | 1,913 | 1,110,000 |
| 2026/01/19 | 1,935 | 1,935 | 1,902 | 1,931 | 806,100 |
| 2026/01/16 | 1,919 | 1,940 | 1,911 | 1,937 | 1,599,000 |
| 2026/01/15 | 1,885 | 1,914 | 1,880 | 1,909 | 919,000 |
| 2026/01/14 | 1,875 | 1,890 | 1,848 | 1,890 | 1,369,200 |
| 2026/01/13 | 1,882 | 1,882 | 1,854 | 1,872 | 1,329,600 |
| 2026/01/09 | 1,793 | 1,825 | 1,790 | 1,812 | 972,200 |
| 2026/01/08 | 1,798 | 1,805 | 1,782 | 1,784 | 906,600 |
| 2026/01/07 | 1,797 | 1,808 | 1,783 | 1,803 | 932,700 |
| 2026/01/06 | 1,782 | 1,816 | 1,778 | 1,810 | 1,330,500 |
| 2026/01/05 | 1,740 | 1,765 | 1,730 | 1,765 | 1,097,500 |
| 2025/12/30 | 1,730 | 1,760 | 1,724 | 1,728 | 1,158,700 |
| 2025/12/29 | 1,728 | 1,736 | 1,718 | 1,729 | 806,100 |
| 2025/12/26 | 1,725 | 1,740 | 1,717 | 1,726 | 632,500 |
| 2025/12/25 | 1,737 | 1,737 | 1,718 | 1,725 | 561,100 |
| 2025/12/24 | 1,767 | 1,767 | 1,716 | 1,722 | 1,083,600 |
| 2025/12/23 | 1,744 | 1,772 | 1,740 | 1,753 | 1,355,700 |
| 2025/12/22 | 1,781 | 1,787 | 1,743 | 1,751 | 945,200 |
| 2025/12/19 | 1,740 | 1,780 | 1,737 | 1,771 | 1,398,500 |
| 2025/12/18 | 1,727 | 1,738 | 1,714 | 1,737 | 856,000 |
| 2025/12/17 | 1,734 | 1,738 | 1,699 | 1,730 | 875,500 |
| 2025/12/16 | 1,750 | 1,773 | 1,729 | 1,734 | 1,165,200 |
| 2025/12/15 | 1,736 | 1,778 | 1,734 | 1,775 | 1,245,900 |
| 2025/12/12 | 1,715 | 1,736 | 1,705 | 1,726 | 1,297,500 |
| 2025/12/11 | 1,720 | 1,734 | 1,689 | 1,689 | 799,400 |
| 2025/12/10 | 1,724 | 1,724 | 1,703 | 1,711 | 779,900 |
| 2025/12/09 | 1,718 | 1,724 | 1,703 | 1,709 | 887,700 |
| 2025/12/08 | 1,736 | 1,742 | 1,704 | 1,717 | 1,190,700 |
| 2025/12/05 | 1,740 | 1,751 | 1,718 | 1,735 | 1,525,600 |
| 2025/12/04 | 1,730 | 1,750 | 1,718 | 1,749 | 1,133,100 |
| 2025/12/03 | 1,765 | 1,766 | 1,715 | 1,730 | 1,430,700 |
| 2025/12/02 | 1,800 | 1,813 | 1,749 | 1,762 | 3,120,900 |
| 2025/12/01 | 1,761 | 1,814 | 1,759 | 1,793 | 3,221,900 |
| 2025/11/28 | 1,716 | 1,750 | 1,711 | 1,735 | 3,416,300 |
| 2025/11/27 | 1,690 | 1,734 | 1,688 | 1,711 | 889,000 |
| 2025/11/26 | 1,675 | 1,689 | 1,670 | 1,680 | 946,800 |
| 2025/11/25 | 1,646 | 1,665 | 1,636 | 1,648 | 971,700 |
| 2025/11/21 | 1,600 | 1,646 | 1,598 | 1,646 | 1,189,200 |
| 2025/11/20 | 1,617 | 1,617 | 1,590 | 1,609 | 828,700 |
| 2025/11/19 | 1,590 | 1,610 | 1,571 | 1,587 | 1,161,200 |
| 2025/11/18 | 1,619 | 1,637 | 1,578 | 1,578 | 1,347,300 |
| 2025/11/17 | 1,636 | 1,654 | 1,629 | 1,654 | 1,324,200 |
| 2025/11/14 | 1,592 | 1,643 | 1,590 | 1,636 | 1,420,100 |
| 2025/11/13 | 1,605 | 1,618 | 1,592 | 1,609 | 1,003,800 |
| 2025/11/12 | 1,557 | 1,596 | 1,555 | 1,590 | 1,260,400 |
| 2025/11/11 | 1,570 | 1,593 | 1,542 | 1,557 | 1,666,800 |
| 2025/11/10 | 1,618 | 1,619 | 1,589 | 1,593 | 1,356,000 |
| 2025/11/07 | 1,627 | 1,634 | 1,588 | 1,599 | 1,040,800 |
| 2025/11/06 | 1,623 | 1,648 | 1,614 | 1,647 | 861,600 |
| 2025/11/05 | 1,611 | 1,617 | 1,556 | 1,612 | 1,289,300 |
| 2025/11/04 | 1,604 | 1,640 | 1,593 | 1,613 | 1,891,400 |
| 2025/10/31 | 1,610 | 1,616 | 1,580 | 1,601 | 941,600 |
| 2025/10/30 | 1,585 | 1,602 | 1,572 | 1,597 | 2,092,500 |
| 2025/10/29 | 1,596 | 1,599 | 1,566 | 1,567 | 918,500 |
| 2025/10/28 | 1,622 | 1,622 | 1,592 | 1,598 | 967,000 |
| 2025/10/27 | 1,616 | 1,634 | 1,606 | 1,624 | 956,600 |
| 2025/10/24 | 1,587 | 1,602 | 1,583 | 1,584 | 664,800 |
| 2025/10/23 | 1,590 | 1,608 | 1,586 | 1,590 | 663,100 |
| 2025/10/22 | 1,572 | 1,599 | 1,571 | 1,591 | 1,254,100 |
| 2025/10/21 | 1,584 | 1,602 | 1,572 | 1,575 | 1,048,500 |
| 2025/10/20 | 1,551 | 1,583 | 1,537 | 1,582 | 855,700 |
| 2025/10/17 | 1,524 | 1,534 | 1,510 | 1,525 | 1,026,000 |
| 2025/10/16 | 1,560 | 1,566 | 1,547 | 1,563 | 592,900 |
| 2025/10/15 | 1,540 | 1,557 | 1,533 | 1,552 | 612,300 |
| 2025/10/14 | 1,532 | 1,542 | 1,505 | 1,523 | 1,181,600 |
| 2025/10/10 | 1,589 | 1,606 | 1,565 | 1,570 | 1,229,700 |
| 2025/10/09 | 1,584 | 1,620 | 1,578 | 1,612 | 907,100 |
| 2025/10/08 | 1,582 | 1,610 | 1,575 | 1,590 | 1,052,600 |
| 2025/10/07 | 1,580 | 1,600 | 1,561 | 1,565 | 1,020,200 |
| 2025/10/06 | 1,605 | 1,607 | 1,542 | 1,570 | 1,992,300 |
| 2025/10/03 | 1,572 | 1,605 | 1,571 | 1,603 | 774,900 |
| 2025/10/02 | 1,579 | 1,593 | 1,562 | 1,574 | 1,037,200 |
| 2025/10/01 | 1,628 | 1,629 | 1,565 | 1,591 | 1,460,900 |
| 2025/09/30 | 1,630 | 1,663 | 1,610 | 1,652 | 1,173,900 |
| 2025/09/29 | 1,650 | 1,664 | 1,632 | 1,634 | 1,635,100 |
| 2025/09/26 | 1,648 | 1,696 | 1,626 | 1,694 | 3,551,500 |
| 2025/09/25 | 1,555 | 1,571 | 1,552 | 1,568 | 1,156,300 |
| 2025/09/24 | 1,588 | 1,588 | 1,552 | 1,555 | 1,187,400 |
| 2025/09/22 | 1,560 | 1,582 | 1,554 | 1,578 | 709,400 |
| 2025/09/19 | 1,562 | 1,580 | 1,547 | 1,564 | 1,586,900 |
| 2025/09/18 | 1,564 | 1,570 | 1,547 | 1,560 | 1,009,700 |
| 2025/09/17 | 1,582 | 1,585 | 1,551 | 1,556 | 1,059,300 |
| 2025/09/16 | 1,610 | 1,614 | 1,593 | 1,600 | 965,600 |
| 2025/09/12 | 1,621 | 1,625 | 1,613 | 1,614 | 1,617,800 |
| 2025/09/11 | 1,619 | 1,620 | 1,602 | 1,612 | 1,014,700 |
| 2025/09/10 | 1,583 | 1,624 | 1,580 | 1,619 | 1,502,700 |
| 2025/09/09 | 1,590 | 1,603 | 1,558 | 1,580 | 1,986,400 |
| 2025/09/08 | 1,571 | 1,588 | 1,559 | 1,587 | 1,055,900 |
| 2025/09/05 | 1,580 | 1,585 | 1,561 | 1,571 | 878,800 |
| 2025/09/04 | 1,554 | 1,569 | 1,548 | 1,566 | 826,700 |
| 2025/09/03 | 1,579 | 1,582 | 1,524 | 1,541 | 1,556,200 |
| 2025/09/02 | 1,566 | 1,589 | 1,555 | 1,579 | 1,058,400 |
| 2025/09/01 | 1,553 | 1,575 | 1,544 | 1,552 | 991,900 |
| 2025/08/29 | 1,550 | 1,560 | 1,541 | 1,553 | 975,000 |
| 2025/08/28 | 1,520 | 1,561 | 1,519 | 1,557 | 1,241,500 |
| 2025/08/27 | 1,532 | 1,541 | 1,514 | 1,520 | 846,200 |
| 2025/08/26 | 1,553 | 1,563 | 1,524 | 1,525 | 1,912,900 |
| 2025/08/25 | 1,588 | 1,593 | 1,544 | 1,552 | 1,246,800 |
| 2025/08/22 | 1,540 | 1,582 | 1,527 | 1,575 | 2,307,100 |
| 2025/08/21 | 1,495 | 1,509 | 1,482 | 1,507 | 1,112,400 |
| 2025/08/20 | 1,470 | 1,494 | 1,466 | 1,480 | 744,700 |
| 2025/08/19 | 1,500 | 1,504 | 1,466 | 1,467 | 812,900 |
| 2025/08/18 | 1,510 | 1,516 | 1,495 | 1,499 | 1,135,200 |
| 2025/08/15 | 1,484 | 1,522 | 1,481 | 1,512 | 1,528,500 |
| 2025/08/14 | 1,451 | 1,469 | 1,437 | 1,468 | 1,010,400 |
| 2025/08/13 | 1,456 | 1,472 | 1,450 | 1,460 | 1,067,800 |
| 2025/08/12 | 1,470 | 1,475 | 1,449 | 1,453 | 1,034,600 |
| 2025/08/08 | 1,430 | 1,450 | 1,425 | 1,440 | 1,022,000 |
| 2025/08/07 | 1,390 | 1,431 | 1,390 | 1,426 | 1,235,600 |
| 2025/08/06 | 1,387 | 1,401 | 1,380 | 1,389 | 1,151,600 |
| 2025/08/05 | 1,359 | 1,382 | 1,352 | 1,374 | 1,594,900 |
| 2025/08/04 | 1,358 | 1,371 | 1,348 | 1,359 | 1,822,000 |
| 2025/08/01 | 1,390 | 1,413 | 1,374 | 1,406 | 1,974,600 |
| 2025/07/31 | 1,388 | 1,425 | 1,382 | 1,420 | 1,538,700 |
| 2025/07/30 | 1,385 | 1,393 | 1,366 | 1,376 | 1,783,400 |
| 2025/07/29 | 1,371 | 1,421 | 1,339 | 1,391 | 2,857,100 |
| 2025/07/28 | 1,394 | 1,397 | 1,328 | 1,331 | 1,521,700 |
| 2025/07/25 | 1,388 | 1,403 | 1,380 | 1,398 | 1,025,900 |
| 2025/07/24 | 1,373 | 1,402 | 1,337 | 1,396 | 1,976,600 |
| 2025/07/23 | 1,360 | 1,382 | 1,335 | 1,350 | 2,068,500 |
| 2025/07/22 | 1,337 | 1,357 | 1,329 | 1,342 | 2,150,200 |
| 2025/07/18 | 1,319 | 1,332 | 1,314 | 1,324 | 1,295,600 |
| 2025/07/17 | 1,270 | 1,315 | 1,270 | 1,312 | 1,241,700 |
| 2025/07/16 | 1,268 | 1,278 | 1,261 | 1,271 | 647,400 |
| 2025/07/15 | 1,280 | 1,293 | 1,266 | 1,274 | 768,300 |
| 2025/07/14 | 1,262 | 1,279 | 1,255 | 1,274 | 656,100 |
| 2025/07/11 | 1,261 | 1,289 | 1,256 | 1,262 | 769,200 |
| 2025/07/10 | 1,245 | 1,256 | 1,241 | 1,256 | 850,300 |
| 2025/07/09 | 1,231 | 1,244 | 1,211 | 1,242 | 929,900 |
| 2025/07/08 | 1,225 | 1,228 | 1,214 | 1,222 | 729,100 |
| 2025/07/07 | 1,229 | 1,235 | 1,214 | 1,227 | 527,100 |
| 2025/07/04 | 1,225 | 1,234 | 1,214 | 1,229 | 595,500 |
| 2025/07/03 | 1,215 | 1,221 | 1,208 | 1,212 | 498,200 |
| 2025/07/02 | 1,213 | 1,224 | 1,209 | 1,214 | 477,300 |
| 2025/07/01 | 1,198 | 1,218 | 1,184 | 1,214 | 767,700 |
| 2025/06/30 | 1,220 | 1,226 | 1,211 | 1,211 | 753,200 |
| 2025/06/27 | 1,204 | 1,226 | 1,201 | 1,212 | 884,200 |
| 2025/06/26 | 1,205 | 1,213 | 1,200 | 1,213 | 773,600 |
| 2025/06/25 | 1,200 | 1,206 | 1,185 | 1,202 | 1,141,600 |
| 2025/06/24 | 1,198 | 1,202 | 1,180 | 1,187 | 1,261,600 |
| 2025/06/23 | 1,196 | 1,198 | 1,180 | 1,189 | 1,069,000 |
| 2025/06/20 | 1,207 | 1,217 | 1,197 | 1,204 | 1,319,000 |
| 2025/06/19 | 1,214 | 1,214 | 1,202 | 1,210 | 780,900 |
| 2025/06/18 | 1,197 | 1,210 | 1,184 | 1,210 | 955,900 |
| 2025/06/17 | 1,176 | 1,204 | 1,174 | 1,202 | 1,164,300 |
| 2025/06/16 | 1,177 | 1,187 | 1,171 | 1,177 | 827,700 |
| 2025/06/13 | 1,169 | 1,174 | 1,149 | 1,163 | 959,000 |
| 2025/06/12 | 1,164 | 1,175 | 1,160 | 1,168 | 753,500 |
| 2025/06/11 | 1,184 | 1,186 | 1,165 | 1,167 | 838,600 |
| 2025/06/10 | 1,205 | 1,205 | 1,181 | 1,184 | 719,900 |
| 2025/06/09 | 1,208 | 1,208 | 1,195 | 1,204 | 513,500 |
| 2025/06/06 | 1,199 | 1,206 | 1,190 | 1,193 | 690,100 |
| 2025/06/05 | 1,236 | 1,236 | 1,196 | 1,199 | 941,600 |
| 2025/06/04 | 1,226 | 1,249 | 1,226 | 1,246 | 1,072,900 |
| 2025/06/03 | 1,240 | 1,244 | 1,223 | 1,223 | 1,228,200 |