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
2026/05/29 2,219 2,284 2,207 2,260 1,152,600
2026/05/28 2,280 2,280 2,191 2,234 1,029,300
2026/05/27 2,261 2,291 2,231 2,268 1,015,700
2026/05/26 2,285 2,307 2,247 2,285 1,341,400
2026/05/25 2,296 2,336 2,272 2,305 848,400
2026/05/22 2,370 2,375 2,295 2,316 873,400
2026/05/21 2,340 2,392 2,337 2,346 1,365,600
2026/05/20 2,312 2,333 2,267 2,309 1,242,000
2026/05/19 2,288 2,323 2,275 2,280 1,163,800
2026/05/18 2,260 2,269 2,205 2,238 1,052,800
2026/05/15 2,179 2,235 2,178 2,232 1,025,100
2026/05/14 2,183 2,209 2,174 2,179 869,400
2026/05/13 2,169 2,221 2,169 2,191 1,202,700
2026/05/12 2,224 2,232 2,172 2,172 1,674,400
2026/05/11 2,194 2,240 2,169 2,219 1,971,300
2026/05/08 2,173 2,205 2,121 2,164 1,276,700
2026/05/07 2,247 2,247 2,190 2,223 1,331,300
2026/05/01 2,132 2,165 2,102 2,157 859,800
2026/04/30 2,199 2,200 2,114 2,160 1,440,900
2026/04/28 2,052 2,216 2,052 2,206 2,104,300
2026/04/27 2,002 2,027 1,970 2,027 1,564,000
2026/04/24 2,050 2,061 2,005 2,030 724,500
2026/04/23 2,028 2,054 2,015 2,042 1,684,300
2026/04/22 2,134 2,135 2,047 2,059 2,170,400
2026/04/21 2,193 2,195 2,113 2,118 1,178,100
2026/04/20 2,256 2,265 2,180 2,180 977,500
2026/04/17 2,265 2,272 2,214 2,214 1,006,700
2026/04/16 2,295 2,295 2,250 2,265 699,500
2026/04/15 2,266 2,293 2,246 2,257 847,200
2026/04/14 2,289 2,293 2,225 2,240 770,300
2026/04/13 2,251 2,304 2,246 2,274 910,600
2026/04/10 2,299 2,339 2,266 2,269 998,400
2026/04/09 2,294 2,325 2,268 2,278 942,600
2026/04/08 2,340 2,343 2,286 2,286 1,479,700
2026/04/07 2,222 2,252 2,215 2,240 946,000
2026/04/06 2,240 2,248 2,209 2,209 933,800
2026/04/03 2,229 2,247 2,214 2,232 945,400
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

このページの先頭へ