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 |
---|---|---|---|---|---|
2024/04/17 | 850 | 853 | 828 | 838 | 903,300 |
2024/04/16 | 883 | 896 | 848 | 850 | 1,108,200 |
2024/04/15 | 874 | 887 | 860 | 886 | 751,500 |
2024/04/12 | 873 | 888 | 852 | 884 | 1,353,100 |
2024/04/11 | 835 | 868 | 833 | 867 | 847,700 |
2024/04/10 | 838 | 849 | 834 | 843 | 508,200 |
2024/04/09 | 853 | 858 | 842 | 845 | 713,600 |
2024/04/08 | 854 | 859 | 844 | 852 | 808,800 |
2024/04/05 | 832 | 847 | 823 | 846 | 888,600 |
2024/04/04 | 855 | 855 | 844 | 851 | 1,271,700 |
2024/04/03 | 832 | 861 | 827 | 850 | 1,483,000 |
2024/04/02 | 860 | 862 | 834 | 839 | 1,077,100 |
2024/04/01 | 875 | 877 | 840 | 848 | 950,600 |
2024/03/29 | 865 | 880 | 860 | 878 | 988,300 |
2024/03/28 | 877 | 883 | 850 | 856 | 1,561,700 |
2024/03/27 | 895 | 906 | 883 | 892 | 2,139,400 |
2024/03/26 | 891 | 891 | 875 | 880 | 997,100 |
2024/03/25 | 895 | 896 | 883 | 883 | 1,376,200 |
2024/03/22 | 878 | 899 | 870 | 896 | 1,546,500 |
2024/03/21 | 840 | 878 | 839 | 871 | 1,842,500 |
2024/03/19 | 834 | 854 | 829 | 832 | 1,328,000 |
2024/03/18 | 837 | 838 | 824 | 829 | 1,048,300 |
2024/03/15 | 826 | 836 | 816 | 825 | 2,816,300 |
2024/03/14 | 830 | 837 | 817 | 829 | 712,300 |
2024/03/13 | 842 | 845 | 811 | 827 | 926,700 |
2024/03/12 | 815 | 828 | 809 | 827 | 1,222,000 |
2024/03/11 | 879 | 879 | 826 | 842 | 1,695,600 |
2024/03/08 | 857 | 895 | 850 | 879 | 2,531,200 |
2024/03/07 | 831 | 864 | 831 | 857 | 2,022,700 |
2024/03/06 | 820 | 829 | 810 | 823 | 1,099,000 |
2024/03/05 | 805 | 814 | 797 | 813 | 785,000 |
2024/03/04 | 818 | 819 | 800 | 805 | 1,103,600 |
2024/03/01 | 813 | 826 | 811 | 824 | 917,500 |
2024/02/29 | 811 | 814 | 804 | 808 | 1,501,800 |
2024/02/28 | 800 | 831 | 800 | 811 | 1,379,000 |
2024/02/27 | 800 | 817 | 793 | 798 | 1,313,600 |
2024/02/26 | 800 | 804 | 792 | 795 | 1,002,100 |
2024/02/22 | 787 | 799 | 783 | 794 | 1,077,300 |
2024/02/21 | 772 | 783 | 767 | 781 | 728,000 |
2024/02/20 | 779 | 785 | 771 | 777 | 1,164,500 |
2024/02/19 | 757 | 780 | 753 | 780 | 1,152,900 |
2024/02/16 | 750 | 760 | 746 | 757 | 951,300 |
2024/02/15 | 754 | 757 | 732 | 741 | 922,100 |
2024/02/14 | 767 | 769 | 743 | 745 | 959,500 |
2024/02/13 | 763 | 771 | 754 | 765 | 1,041,300 |
2024/02/09 | 762 | 773 | 749 | 758 | 1,307,500 |
2024/02/08 | 765 | 779 | 751 | 763 | 1,263,800 |
2024/02/07 | 757 | 769 | 749 | 765 | 979,100 |
2024/02/06 | 751 | 772 | 742 | 760 | 1,347,800 |
2024/02/05 | 740 | 755 | 738 | 744 | 1,018,900 |
2024/02/02 | 738 | 739 | 729 | 734 | 770,000 |
2024/02/01 | 723 | 746 | 723 | 743 | 1,129,100 |
2024/01/31 | 719 | 732 | 717 | 732 | 916,700 |
2024/01/30 | 733 | 735 | 718 | 720 | 642,100 |
2024/01/29 | 726 | 738 | 722 | 732 | 734,500 |
2024/01/26 | 723 | 733 | 719 | 719 | 728,300 |
2024/01/25 | 735 | 737 | 724 | 730 | 840,700 |
2024/01/24 | 700 | 735 | 698 | 734 | 1,371,600 |
2024/01/23 | 709 | 714 | 700 | 701 | 726,200 |
2024/01/22 | 704 | 710 | 699 | 710 | 638,600 |
2024/01/19 | 702 | 702 | 692 | 696 | 1,272,700 |
2024/01/18 | 698 | 702 | 690 | 700 | 623,600 |
2024/01/17 | 705 | 709 | 697 | 698 | 792,600 |
2024/01/16 | 710 | 710 | 701 | 704 | 713,200 |
2024/01/15 | 692 | 715 | 692 | 710 | 742,600 |
2024/01/12 | 702 | 708 | 689 | 692 | 1,190,500 |
2024/01/11 | 700 | 717 | 699 | 705 | 1,406,200 |
2024/01/10 | 699 | 704 | 688 | 690 | 1,257,800 |
2024/01/09 | 706 | 712 | 695 | 700 | 1,351,800 |
2024/01/05 | 698 | 707 | 695 | 705 | 887,600 |
2024/01/04 | 696 | 697 | 682 | 692 | 880,400 |
2023/12/29 | 689 | 696 | 685 | 690 | 572,900 |
2023/12/28 | 684 | 691 | 682 | 685 | 667,100 |
2023/12/27 | 687 | 691 | 682 | 691 | 920,900 |
2023/12/26 | 680 | 687 | 679 | 685 | 1,161,800 |
2023/12/25 | 689 | 690 | 679 | 679 | 480,100 |
2023/12/22 | 676 | 684 | 672 | 680 | 1,204,800 |
2023/12/21 | 675 | 680 | 671 | 673 | 795,800 |
2023/12/20 | 685 | 692 | 676 | 682 | 1,391,700 |
2023/12/19 | 690 | 700 | 678 | 692 | 1,502,700 |
2023/12/18 | 707 | 710 | 683 | 695 | 1,613,900 |
2023/12/15 | 709 | 722 | 704 | 714 | 1,836,000 |
2023/12/14 | 754 | 761 | 715 | 717 | 2,069,100 |
2023/12/13 | 760 | 770 | 756 | 761 | 1,877,400 |
2023/12/12 | 773 | 777 | 761 | 765 | 2,176,900 |
2023/12/11 | 772 | 790 | 760 | 781 | 1,941,200 |
2023/12/08 | 762 | 782 | 755 | 769 | 3,304,500 |
2023/12/07 | 744 | 769 | 743 | 766 | 1,872,000 |
2023/12/06 | 738 | 756 | 737 | 754 | 1,685,300 |
2023/12/05 | 752 | 754 | 737 | 738 | 1,374,800 |
2023/12/04 | 745 | 755 | 742 | 752 | 1,677,400 |
2023/12/01 | 751 | 758 | 742 | 748 | 1,868,100 |
2023/11/30 | 735 | 750 | 730 | 748 | 3,095,400 |
2023/11/29 | 755 | 763 | 735 | 738 | 1,978,200 |
2023/11/28 | 756 | 763 | 750 | 756 | 1,549,000 |
2023/11/27 | 748 | 763 | 744 | 756 | 2,087,300 |
2023/11/24 | 709 | 747 | 704 | 747 | 3,030,200 |
2023/11/22 | 676 | 706 | 673 | 704 | 2,285,400 |
2023/11/21 | 669 | 684 | 667 | 676 | 1,285,700 |
2023/11/20 | 675 | 687 | 670 | 676 | 1,207,200 |
2023/11/17 | 651 | 675 | 645 | 675 | 1,826,800 |
2023/11/16 | 658 | 672 | 654 | 657 | 1,971,200 |
2023/11/15 | 692 | 695 | 656 | 662 | 2,260,500 |
2023/11/14 | 700 | 700 | 680 | 690 | 1,339,700 |
2023/11/13 | 693 | 694 | 680 | 692 | 1,186,100 |
2023/11/10 | 677 | 693 | 676 | 693 | 1,656,400 |
2023/11/09 | 647 | 678 | 642 | 678 | 2,598,600 |
2023/11/08 | 707 | 707 | 659 | 672 | 2,787,000 |
2023/11/07 | 712 | 717 | 698 | 705 | 1,642,600 |
2023/11/06 | 743 | 745 | 715 | 717 | 2,302,500 |
2023/11/02 | 751 | 763 | 731 | 738 | 1,274,500 |
2023/11/01 | 735 | 750 | 732 | 748 | 1,586,600 |
2023/10/31 | 720 | 733 | 704 | 726 | 1,792,400 |
2023/10/30 | 704 | 717 | 698 | 700 | 1,777,300 |
2023/10/27 | 690 | 710 | 685 | 710 | 1,225,100 |
2023/10/26 | 690 | 694 | 682 | 686 | 824,300 |
2023/10/25 | 683 | 698 | 680 | 690 | 1,002,300 |
2023/10/24 | 692 | 693 | 669 | 690 | 1,073,700 |
2023/10/23 | 690 | 702 | 687 | 688 | 828,800 |
2023/10/20 | 711 | 718 | 690 | 694 | 1,231,500 |
2023/10/19 | 710 | 720 | 704 | 711 | 1,034,400 |
2023/10/18 | 700 | 720 | 700 | 711 | 1,325,000 |
2023/10/17 | 699 | 700 | 683 | 691 | 750,000 |
2023/10/16 | 682 | 694 | 678 | 689 | 687,000 |
2023/10/13 | 706 | 717 | 682 | 688 | 1,290,400 |
2023/10/12 | 712 | 719 | 711 | 714 | 805,000 |
2023/10/11 | 709 | 718 | 703 | 712 | 832,600 |
2023/10/10 | 697 | 716 | 695 | 715 | 1,048,900 |
2023/10/06 | 686 | 699 | 676 | 690 | 873,200 |
2023/10/05 | 667 | 689 | 665 | 685 | 1,399,600 |
2023/10/04 | 687 | 687 | 659 | 661 | 1,971,300 |
2023/10/03 | 710 | 716 | 695 | 697 | 1,502,000 |
2023/10/02 | 706 | 729 | 705 | 713 | 1,548,400 |
2023/09/29 | 711 | 713 | 690 | 698 | 1,670,100 |
2023/09/28 | 717 | 726 | 712 | 717 | 1,005,200 |
2023/09/27 | 721 | 729 | 711 | 728 | 1,473,100 |
2023/09/26 | 733 | 739 | 723 | 730 | 1,979,200 |
2023/09/25 | 738 | 738 | 721 | 725 | 1,388,600 |
2023/09/22 | 728 | 744 | 722 | 740 | 1,190,500 |
2023/09/21 | 729 | 745 | 729 | 732 | 919,300 |
2023/09/20 | 744 | 747 | 723 | 729 | 1,518,300 |
2023/09/19 | 729 | 744 | 728 | 744 | 1,541,200 |
2023/09/15 | 742 | 750 | 722 | 728 | 2,830,100 |
2023/09/14 | 738 | 742 | 730 | 736 | 1,512,200 |
2023/09/13 | 739 | 742 | 724 | 729 | 1,632,500 |
2023/09/12 | 735 | 740 | 721 | 738 | 1,446,300 |
2023/09/11 | 711 | 734 | 710 | 734 | 1,200,600 |
2023/09/08 | 700 | 708 | 698 | 701 | 1,510,200 |
2023/09/07 | 703 | 715 | 703 | 709 | 1,136,200 |
2023/09/06 | 700 | 718 | 697 | 708 | 1,173,400 |
2023/09/05 | 700 | 702 | 681 | 694 | 1,681,300 |
2023/09/04 | 678 | 694 | 675 | 693 | 1,307,700 |
2023/09/01 | 672 | 681 | 671 | 675 | 1,033,100 |
2023/08/31 | 662 | 675 | 657 | 672 | 1,630,600 |
2023/08/30 | 657 | 670 | 656 | 667 | 924,900 |
2023/08/29 | 655 | 662 | 650 | 656 | 1,067,600 |
2023/08/28 | 652 | 656 | 650 | 656 | 666,000 |
2023/08/25 | 652 | 653 | 644 | 647 | 743,500 |
2023/08/24 | 644 | 654 | 643 | 653 | 941,400 |
2023/08/23 | 639 | 646 | 634 | 644 | 836,100 |
2023/08/22 | 633 | 649 | 629 | 649 | 1,282,600 |
2023/08/21 | 630 | 633 | 622 | 624 | 1,037,600 |
2023/08/18 | 632 | 636 | 628 | 630 | 872,400 |
2023/08/17 | 622 | 635 | 617 | 634 | 1,237,000 |
2023/08/16 | 629 | 631 | 617 | 627 | 1,311,200 |
2023/08/15 | 631 | 645 | 629 | 644 | 1,253,800 |
2023/08/14 | 641 | 650 | 632 | 635 | 1,311,500 |
2023/08/10 | 619 | 637 | 619 | 634 | 2,197,300 |
2023/08/09 | 623 | 626 | 617 | 620 | 1,755,300 |
2023/08/08 | 611 | 631 | 611 | 624 | 2,650,900 |
2023/08/07 | 594 | 613 | 591 | 603 | 2,331,800 |
2023/08/04 | 572 | 590 | 572 | 588 | 1,608,600 |
2023/08/03 | 575 | 575 | 565 | 569 | 1,474,400 |
2023/08/02 | 575 | 583 | 560 | 574 | 1,897,100 |
2023/08/01 | 599 | 600 | 584 | 585 | 1,649,100 |
2023/07/31 | 592 | 604 | 591 | 602 | 2,550,400 |
2023/07/28 | 560 | 584 | 559 | 582 | 1,882,300 |
2023/07/27 | 555 | 560 | 552 | 558 | 867,100 |
2023/07/26 | 552 | 555 | 546 | 554 | 854,400 |
2023/07/25 | 549 | 554 | 547 | 552 | 908,400 |
2023/07/24 | 543 | 548 | 538 | 545 | 936,000 |
2023/07/21 | 554 | 557 | 541 | 544 | 1,183,600 |
2023/07/20 | 551 | 554 | 544 | 545 | 595,900 |
2023/07/19 | 551 | 555 | 546 | 549 | 971,000 |
2023/07/18 | 536 | 550 | 535 | 541 | 898,500 |
2023/07/14 | 540 | 541 | 532 | 536 | 834,200 |
2023/07/13 | 544 | 548 | 537 | 538 | 870,100 |
2023/07/12 | 546 | 549 | 539 | 544 | 712,400 |
2023/07/11 | 549 | 549 | 536 | 539 | 1,007,900 |
2023/07/10 | 557 | 569 | 547 | 549 | 1,642,500 |
2023/07/07 | 539 | 554 | 537 | 549 | 1,125,200 |
2023/07/06 | 541 | 551 | 539 | 542 | 1,044,400 |
2023/07/05 | 544 | 550 | 536 | 541 | 1,086,500 |
2023/07/04 | 536 | 549 | 533 | 546 | 1,310,400 |
2023/07/03 | 528 | 536 | 528 | 534 | 840,300 |
2023/06/30 | 534 | 538 | 524 | 528 | 1,002,000 |
2023/06/29 | 535 | 538 | 526 | 529 | 845,800 |
2023/06/28 | 521 | 536 | 519 | 535 | 1,534,500 |
2023/06/27 | 519 | 522 | 513 | 517 | 860,600 |
2023/06/26 | 523 | 526 | 516 | 517 | 834,800 |