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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,186 | 1,245 | 1,185 | 1,237 | 2,405,300 |
| 2025/05/30 | 1,169 | 1,194 | 1,165 | 1,194 | 2,505,800 |
| 2025/05/29 | 1,169 | 1,188 | 1,168 | 1,186 | 909,200 |
| 2025/05/28 | 1,187 | 1,191 | 1,168 | 1,169 | 1,200,000 |
| 2025/05/27 | 1,179 | 1,185 | 1,168 | 1,184 | 691,100 |
| 2025/05/26 | 1,190 | 1,196 | 1,180 | 1,188 | 954,200 |
| 2025/05/23 | 1,198 | 1,208 | 1,189 | 1,193 | 702,200 |
| 2025/05/22 | 1,175 | 1,198 | 1,173 | 1,187 | 1,093,700 |
| 2025/05/21 | 1,173 | 1,209 | 1,172 | 1,187 | 1,840,300 |
| 2025/05/20 | 1,181 | 1,188 | 1,162 | 1,173 | 1,433,000 |
| 2025/05/19 | 1,166 | 1,177 | 1,158 | 1,170 | 900,700 |
| 2025/05/16 | 1,181 | 1,188 | 1,149 | 1,168 | 1,085,600 |
| 2025/05/15 | 1,209 | 1,210 | 1,175 | 1,178 | 829,700 |
| 2025/05/14 | 1,210 | 1,230 | 1,203 | 1,220 | 1,299,200 |
| 2025/05/13 | 1,214 | 1,238 | 1,201 | 1,203 | 1,819,100 |
| 2025/05/12 | 1,152 | 1,203 | 1,152 | 1,191 | 1,659,500 |
| 2025/05/09 | 1,129 | 1,158 | 1,121 | 1,148 | 2,738,800 |
| 2025/05/08 | 1,110 | 1,120 | 1,105 | 1,114 | 1,257,900 |
| 2025/05/07 | 1,099 | 1,123 | 1,091 | 1,119 | 1,768,200 |
| 2025/05/02 | 1,137 | 1,141 | 1,098 | 1,106 | 1,763,100 |
| 2025/05/01 | 1,188 | 1,192 | 1,145 | 1,150 | 1,031,700 |
| 2025/04/30 | 1,165 | 1,188 | 1,164 | 1,184 | 1,350,700 |
| 2025/04/28 | 1,148 | 1,164 | 1,147 | 1,164 | 1,685,000 |
| 2025/04/25 | 1,164 | 1,169 | 1,145 | 1,148 | 2,022,000 |
| 2025/04/24 | 1,182 | 1,190 | 1,159 | 1,161 | 1,589,800 |
| 2025/04/23 | 1,178 | 1,184 | 1,149 | 1,152 | 775,500 |
| 2025/04/22 | 1,122 | 1,137 | 1,115 | 1,130 | 684,500 |
| 2025/04/21 | 1,134 | 1,140 | 1,122 | 1,126 | 809,200 |
| 2025/04/18 | 1,148 | 1,156 | 1,135 | 1,154 | 440,600 |
| 2025/04/17 | 1,100 | 1,134 | 1,090 | 1,133 | 593,000 |
| 2025/04/16 | 1,115 | 1,117 | 1,084 | 1,092 | 519,400 |
| 2025/04/15 | 1,104 | 1,111 | 1,095 | 1,102 | 623,100 |
| 2025/04/14 | 1,080 | 1,098 | 1,070 | 1,094 | 661,900 |
| 2025/04/11 | 1,072 | 1,087 | 1,056 | 1,077 | 1,079,200 |
| 2025/04/10 | 1,168 | 1,170 | 1,116 | 1,123 | 1,236,300 |
| 2025/04/09 | 1,057 | 1,070 | 1,019 | 1,040 | 1,895,900 |
| 2025/04/08 | 1,027 | 1,089 | 1,021 | 1,087 | 1,605,400 |
| 2025/04/07 | 980 | 1,018 | 957 | 977 | 3,077,200 |
| 2025/04/04 | 1,111 | 1,125 | 1,064 | 1,095 | 2,526,700 |
| 2025/04/03 | 1,149 | 1,173 | 1,140 | 1,164 | 2,430,000 |
| 2025/04/02 | 1,240 | 1,241 | 1,215 | 1,235 | 1,024,200 |
| 2025/04/01 | 1,259 | 1,265 | 1,230 | 1,234 | 1,664,100 |
| 2025/03/31 | 1,236 | 1,250 | 1,218 | 1,232 | 1,378,800 |
| 2025/03/28 | 1,315 | 1,328 | 1,288 | 1,292 | 1,747,500 |
| 2025/03/27 | 1,294 | 1,335 | 1,287 | 1,330 | 2,808,200 |
| 2025/03/26 | 1,291 | 1,297 | 1,267 | 1,295 | 1,498,100 |
| 2025/03/25 | 1,294 | 1,296 | 1,268 | 1,277 | 1,630,900 |
| 2025/03/24 | 1,302 | 1,306 | 1,283 | 1,294 | 1,289,800 |
| 2025/03/21 | 1,272 | 1,307 | 1,270 | 1,298 | 1,850,900 |
| 2025/03/19 | 1,257 | 1,272 | 1,251 | 1,272 | 1,655,500 |
| 2025/03/18 | 1,244 | 1,272 | 1,239 | 1,263 | 2,296,300 |
| 2025/03/17 | 1,270 | 1,273 | 1,232 | 1,242 | 2,968,500 |
| 2025/03/14 | 1,190 | 1,219 | 1,181 | 1,211 | 1,335,400 |
| 2025/03/13 | 1,190 | 1,202 | 1,181 | 1,190 | 1,452,900 |
| 2025/03/12 | 1,149 | 1,188 | 1,147 | 1,179 | 1,654,800 |
| 2025/03/11 | 1,124 | 1,146 | 1,104 | 1,140 | 2,210,800 |
| 2025/03/10 | 1,184 | 1,186 | 1,159 | 1,164 | 1,405,900 |
| 2025/03/07 | 1,197 | 1,202 | 1,174 | 1,185 | 1,808,400 |
| 2025/03/06 | 1,189 | 1,210 | 1,187 | 1,204 | 1,448,900 |
| 2025/03/05 | 1,147 | 1,190 | 1,142 | 1,177 | 2,109,100 |
| 2025/03/04 | 1,141 | 1,150 | 1,125 | 1,137 | 1,042,200 |
| 2025/03/03 | 1,148 | 1,152 | 1,121 | 1,140 | 1,696,000 |
| 2025/02/28 | 1,134 | 1,148 | 1,125 | 1,134 | 2,991,100 |
| 2025/02/27 | 1,127 | 1,137 | 1,107 | 1,125 | 2,286,800 |
| 2025/02/26 | 1,086 | 1,087 | 1,058 | 1,067 | 1,300,800 |
| 2025/02/25 | 1,091 | 1,100 | 1,076 | 1,079 | 1,443,700 |
| 2025/02/21 | 1,058 | 1,122 | 1,048 | 1,110 | 3,024,500 |
| 2025/02/20 | 1,058 | 1,060 | 1,034 | 1,052 | 1,087,400 |
| 2025/02/19 | 1,083 | 1,096 | 1,052 | 1,060 | 907,800 |
| 2025/02/18 | 1,073 | 1,084 | 1,051 | 1,082 | 834,900 |
| 2025/02/17 | 1,065 | 1,073 | 1,059 | 1,069 | 692,100 |
| 2025/02/14 | 1,038 | 1,064 | 1,033 | 1,062 | 1,343,200 |
| 2025/02/13 | 1,041 | 1,050 | 1,031 | 1,038 | 862,600 |
| 2025/02/12 | 1,046 | 1,048 | 1,027 | 1,036 | 899,500 |
| 2025/02/10 | 1,045 | 1,049 | 1,034 | 1,042 | 707,100 |
| 2025/02/07 | 1,054 | 1,055 | 1,037 | 1,047 | 842,300 |
| 2025/02/06 | 1,047 | 1,067 | 1,047 | 1,049 | 1,147,000 |
| 2025/02/05 | 1,050 | 1,083 | 1,039 | 1,047 | 2,507,500 |
| 2025/02/04 | 1,104 | 1,115 | 1,098 | 1,108 | 1,215,000 |
| 2025/02/03 | 1,104 | 1,116 | 1,086 | 1,088 | 1,214,600 |
| 2025/01/31 | 1,122 | 1,126 | 1,107 | 1,121 | 717,300 |
| 2025/01/30 | 1,098 | 1,113 | 1,094 | 1,111 | 823,000 |
| 2025/01/29 | 1,095 | 1,097 | 1,082 | 1,095 | 524,400 |
| 2025/01/28 | 1,065 | 1,094 | 1,061 | 1,090 | 811,800 |
| 2025/01/27 | 1,075 | 1,088 | 1,071 | 1,071 | 973,700 |
| 2025/01/24 | 1,070 | 1,072 | 1,050 | 1,065 | 735,700 |
| 2025/01/23 | 1,058 | 1,065 | 1,049 | 1,065 | 753,900 |
| 2025/01/22 | 1,071 | 1,078 | 1,058 | 1,058 | 907,000 |
| 2025/01/21 | 1,078 | 1,091 | 1,053 | 1,066 | 1,158,100 |
| 2025/01/20 | 1,043 | 1,053 | 1,038 | 1,050 | 631,900 |
| 2025/01/17 | 1,030 | 1,039 | 1,006 | 1,036 | 996,100 |
| 2025/01/16 | 1,049 | 1,055 | 1,039 | 1,046 | 655,100 |
| 2025/01/15 | 1,027 | 1,039 | 1,018 | 1,039 | 758,700 |
| 2025/01/14 | 1,029 | 1,036 | 1,011 | 1,016 | 921,600 |
| 2025/01/10 | 1,050 | 1,051 | 1,024 | 1,029 | 1,150,800 |
| 2025/01/09 | 1,065 | 1,066 | 1,047 | 1,047 | 815,000 |
| 2025/01/08 | 1,052 | 1,071 | 1,052 | 1,062 | 1,107,500 |
| 2025/01/07 | 1,063 | 1,070 | 1,052 | 1,057 | 861,600 |
| 2025/01/06 | 1,068 | 1,076 | 1,051 | 1,063 | 822,700 |
| 2024/12/30 | 1,073 | 1,081 | 1,061 | 1,066 | 616,400 |
| 2024/12/27 | 1,065 | 1,071 | 1,060 | 1,067 | 686,800 |
| 2024/12/26 | 1,053 | 1,065 | 1,047 | 1,065 | 801,800 |
| 2024/12/25 | 1,083 | 1,085 | 1,051 | 1,062 | 1,011,700 |
| 2024/12/24 | 1,079 | 1,085 | 1,072 | 1,084 | 1,138,600 |
| 2024/12/23 | 1,065 | 1,077 | 1,058 | 1,076 | 1,706,000 |
| 2024/12/20 | 1,091 | 1,092 | 1,065 | 1,070 | 2,015,200 |
| 2024/12/19 | 1,044 | 1,096 | 1,044 | 1,091 | 900,300 |
| 2024/12/18 | 1,087 | 1,112 | 1,084 | 1,100 | 750,800 |
| 2024/12/17 | 1,120 | 1,128 | 1,097 | 1,097 | 710,700 |
| 2024/12/16 | 1,125 | 1,128 | 1,102 | 1,114 | 903,500 |
| 2024/12/13 | 1,122 | 1,134 | 1,113 | 1,124 | 1,409,500 |
| 2024/12/12 | 1,140 | 1,148 | 1,134 | 1,134 | 1,065,600 |
| 2024/12/11 | 1,129 | 1,133 | 1,118 | 1,128 | 1,027,600 |
| 2024/12/10 | 1,130 | 1,140 | 1,123 | 1,123 | 1,040,700 |
| 2024/12/09 | 1,122 | 1,128 | 1,104 | 1,123 | 1,267,600 |
| 2024/12/06 | 1,121 | 1,131 | 1,113 | 1,119 | 1,027,300 |
| 2024/12/05 | 1,100 | 1,116 | 1,092 | 1,114 | 1,102,500 |
| 2024/12/04 | 1,117 | 1,123 | 1,090 | 1,094 | 1,172,900 |
| 2024/12/03 | 1,125 | 1,133 | 1,111 | 1,120 | 1,444,800 |
| 2024/12/02 | 1,093 | 1,114 | 1,086 | 1,113 | 1,968,600 |
| 2024/11/29 | 1,071 | 1,095 | 1,058 | 1,090 | 1,226,200 |
| 2024/11/28 | 1,043 | 1,063 | 1,036 | 1,063 | 1,897,700 |
| 2024/11/27 | 1,052 | 1,063 | 1,048 | 1,053 | 1,407,400 |
| 2024/11/26 | 1,065 | 1,071 | 1,049 | 1,055 | 1,540,900 |
| 2024/11/25 | 1,060 | 1,079 | 1,056 | 1,071 | 1,922,100 |
| 2024/11/22 | 1,048 | 1,054 | 1,043 | 1,048 | 1,610,500 |
| 2024/11/21 | 1,020 | 1,055 | 1,018 | 1,042 | 2,140,800 |
| 2024/11/20 | 1,021 | 1,025 | 1,007 | 1,016 | 1,031,800 |
| 2024/11/19 | 1,031 | 1,037 | 1,015 | 1,035 | 966,400 |
| 2024/11/18 | 1,017 | 1,027 | 1,009 | 1,024 | 1,320,300 |
| 2024/11/15 | 1,043 | 1,043 | 997 | 1,016 | 2,806,600 |
| 2024/11/14 | 1,030 | 1,038 | 1,013 | 1,036 | 1,658,700 |
| 2024/11/13 | 1,044 | 1,050 | 1,019 | 1,031 | 1,859,000 |
| 2024/11/12 | 1,022 | 1,060 | 1,021 | 1,044 | 2,720,600 |
| 2024/11/11 | 973 | 983 | 956 | 972 | 1,403,500 |
| 2024/11/08 | 977 | 980 | 967 | 967 | 1,494,500 |
| 2024/11/07 | 984 | 1,000 | 966 | 977 | 2,110,300 |
| 2024/11/06 | 917 | 956 | 904 | 955 | 1,765,000 |
| 2024/11/05 | 890 | 915 | 888 | 915 | 1,639,900 |
| 2024/11/01 | 860 | 892 | 856 | 887 | 1,526,000 |
| 2024/10/31 | 886 | 891 | 865 | 869 | 1,277,900 |
| 2024/10/30 | 874 | 880 | 866 | 876 | 5,424,400 |
| 2024/10/29 | 861 | 880 | 858 | 875 | 1,161,800 |
| 2024/10/28 | 841 | 862 | 835 | 855 | 1,001,300 |
| 2024/10/25 | 849 | 856 | 841 | 852 | 1,132,800 |
| 2024/10/24 | 861 | 869 | 850 | 857 | 1,059,800 |
| 2024/10/23 | 872 | 879 | 859 | 861 | 1,164,700 |
| 2024/10/22 | 880 | 887 | 870 | 875 | 1,231,800 |
| 2024/10/21 | 920 | 920 | 882 | 885 | 1,347,800 |
| 2024/10/18 | 932 | 940 | 920 | 929 | 1,173,200 |
| 2024/10/17 | 927 | 936 | 920 | 920 | 1,463,700 |
| 2024/10/16 | 905 | 927 | 898 | 917 | 1,696,800 |
| 2024/10/15 | 900 | 918 | 898 | 911 | 1,769,200 |
| 2024/10/11 | 894 | 901 | 885 | 888 | 1,426,500 |
| 2024/10/10 | 885 | 891 | 877 | 885 | 907,300 |
| 2024/10/09 | 889 | 897 | 877 | 881 | 1,252,600 |
| 2024/10/08 | 910 | 912 | 872 | 883 | 2,079,100 |
| 2024/10/07 | 904 | 935 | 897 | 920 | 2,461,800 |