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
1986/12/27 565 580 565 580 15,000
1986/12/26 570 575 570 575 27,000
1986/12/25 575 575 570 570 11,000
1986/12/24 570 580 570 580 11,000
1986/12/23 565 565 565 565 26,000
1986/12/22 565 570 560 560 38,000
1986/12/19 570 570 565 565 44,000
1986/12/18 569 580 569 579 20,000
1986/12/17 570 570 569 569 12,000
1986/12/16 570 574 570 570 90,000
1986/12/15 575 585 575 580 58,000
1986/12/12 581 590 570 570 110,000
1986/12/11 590 590 590 590 9,000
1986/12/10 574 600 574 600 56,000
1986/12/09 578 578 575 575 31,000
1986/12/08 576 586 570 578 19,000
1986/12/06 576 576 576 576 2,000
1986/12/05 578 588 575 588 52,000
1986/12/04 580 580 580 580 47,000
1986/12/03 578 588 578 588 18,000
1986/12/02 590 590 585 588 17,000
1986/12/01 585 590 585 590 18,000
1986/11/29 585 590 585 590 7,000
1986/11/28 595 600 595 595 70,000
1986/11/27 582 595 582 590 58,000
1986/11/26 561 580 560 580 42,000
1986/11/25 555 555 555 555 7,000
1986/11/22 555 555 555 555 19,000
1986/11/21 557 557 550 550 36,000
1986/11/20 538 557 538 557 75,000
1986/11/19 538 538 538 538 3,000
1986/11/18 530 535 525 535 46,000
1986/11/17 530 535 530 535 23,000
1986/11/14 535 536 535 536 5,000
1986/11/13 530 535 530 530 19,000
1986/11/12 531 535 530 535 15,000
1986/11/11 531 532 531 531 46,000
1986/11/10 530 530 530 530 22,000
1986/11/07 535 535 530 532 31,000
1986/11/06 534 534 531 531 17,000
1986/11/05 535 535 531 531 18,000
1986/11/04 535 535 525 535 53,000
1986/11/01 530 530 530 530 37,000
1986/10/31 525 535 525 535 16,000
1986/10/30 535 535 535 535 34,000
1986/10/29 535 535 535 535 6,000
1986/10/28 530 535 530 535 29,000
1986/10/27 530 530 530 530 25,000
1986/10/25 535 535 530 530 60,000
1986/10/24 530 535 530 535 25,000
1986/10/23 548 548 546 547 13,000
1986/10/22 548 548 548 548 2,000
1986/10/21 558 558 550 550 22,000
1986/10/20 570 570 555 562 17,000
1986/10/17 565 570 563 570 65,000
1986/10/16 560 560 556 559 37,000
1986/10/15 565 566 565 566 9,000
1986/10/14 575 575 575 575 20,000
1986/10/13 575 575 575 575 40,000
1986/10/09 580 580 575 575 48,000
1986/10/08 575 580 575 580 10,000
1986/10/07 565 580 565 565 45,000
1986/10/06 565 565 565 565 20,000
1986/10/04 565 565 565 565 6,000
1986/10/03 570 570 565 565 19,000
1986/10/02 570 570 570 570 5,000
1986/10/01 566 575 566 570 27,000
1986/09/30 561 562 561 561 30,000
1986/09/27 551 551 551 551 17,000
1986/09/26 571 571 555 555 53,000
1986/09/25 575 575 570 570 76,000
1986/09/24 575 575 575 575 13,000
1986/09/22 581 581 575 575 19,000
1986/09/19 584 585 581 581 13,000
1986/09/18 591 591 581 585 32,000
1986/09/17 605 605 590 600 83,000
1986/09/16 601 601 600 600 49,000
1986/09/12 600 601 600 601 29,000
1986/09/11 610 610 600 601 55,000
1986/09/10 606 610 600 600 76,000
1986/09/09 606 610 605 605 13,000
1986/09/08 605 605 605 605 20,000
1986/09/06 603 613 603 610 22,000
1986/09/05 610 615 610 611 16,000
1986/09/04 620 620 615 615 49,000
1986/09/03 601 620 601 620 58,000
1986/09/02 605 605 601 601 27,000
1986/09/01 603 605 600 600 38,000
1986/08/30 619 619 600 600 15,000
1986/08/29 600 620 600 620 7,000
1986/08/28 614 614 600 600 27,000
1986/08/27 624 625 610 615 59,000
1986/08/26 625 625 615 625 52,000
1986/08/25 610 625 610 620 772,999
1986/08/23 610 610 610 610 8,000
1986/08/22 625 625 600 600 41,000
1986/08/21 635 640 630 630 75,000
1986/08/20 640 645 635 635 87,000
1986/08/19 640 645 640 640 138,000
1986/08/18 645 645 635 635 36,000
1986/08/15 645 648 640 642 70,000
1986/08/14 635 650 635 648 226,000
1986/08/13 635 635 625 635 175,000
1986/08/12 605 650 605 635 171,000
1986/08/11 590 600 590 600 21,000
1986/08/08 612 630 590 590 160,000
1986/08/07 615 615 610 610 53,000
1986/08/06 600 610 600 610 23,000
1986/08/05 610 610 600 600 59,000
1986/08/04 610 620 605 605 35,000
1986/08/02 610 610 605 610 25,000
1986/08/01 619 620 580 600 62,000
1986/07/31 635 635 618 619 71,000
1986/07/30 633 633 616 632 147,000
1986/07/29 625 633 620 625 383,000
1986/07/28 625 625 610 625 91,000
1986/07/26 639 648 620 645 422,000
1986/07/25 620 635 620 630 656,000
1986/07/24 600 610 599 610 269,000
1986/07/23 610 615 600 610 454,000
1986/07/22 585 615 575 605 436,000
1986/07/21 580 589 574 575 326,000
1986/07/19 560 578 555 578 201,000
1986/07/18 560 567 557 557 25,000
1986/07/17 561 570 560 568 26,000
1986/07/16 565 570 560 570 41,000
1986/07/15 561 575 561 575 44,000
1986/07/14 565 565 560 560 13,000
1986/07/11 568 575 555 575 22,000
1986/07/10 562 578 560 578 45,000
1986/07/09 561 578 561 575 29,000
1986/07/08 570 580 565 580 82,000
1986/07/07 570 580 570 580 82,000
1986/07/05 569 575 561 575 21,000
1986/07/04 570 570 560 570 19,000
1986/07/03 565 575 565 570 109,000
1986/07/02 574 574 565 565 18,000
1986/07/01 580 580 569 575 57,000
1986/06/30 580 580 575 575 52,000
1986/06/28 580 580 575 580 17,000
1986/06/27 580 580 575 580 90,000
1986/06/26 570 589 570 589 162,000
1986/06/25 565 575 565 575 66,000
1986/06/24 570 575 570 575 74,000
1986/06/23 555 590 555 580 123,000
1986/06/21 547 559 547 555 51,000
1986/06/20 548 550 548 548 96,000
1986/06/19 548 548 548 548 1,000
1986/06/18 547 550 547 550 91,000
1986/06/17 540 545 540 545 147,000
1986/06/16 547 550 545 545 27,000
1986/06/13 550 551 550 550 75,000
1986/06/12 549 550 545 545 42,000
1986/06/11 545 549 545 546 18,000
1986/06/10 540 545 540 545 45,000
1986/06/09 541 541 540 540 12,000
1986/06/07 545 545 545 545 29,000
1986/06/06 545 545 545 545 11,000
1986/06/05 545 547 545 547 19,000
1986/06/04 550 550 550 550 21,000
1986/06/03 560 560 545 545 76,000
1986/06/02 546 560 545 560 90,000
1986/05/31 540 541 540 540 17,000
1986/05/30 540 550 540 542 43,000
1986/05/29 550 550 540 540 40,000
1986/05/28 555 555 540 550 76,000
1986/05/27 550 559 549 550 25,000
1986/05/26 550 550 550 550 18,000
1986/05/24 550 559 550 550 37,000
1986/05/23 550 550 550 550 24,000
1986/05/22 550 550 540 550 30,000
1986/05/21 559 559 549 559 19,000
1986/05/20 559 560 559 560 269,000
1986/05/19 559 560 559 559 76,000
1986/05/17 545 560 545 560 24,000
1986/05/16 550 555 550 550 33,000
1986/05/15 545 550 545 550 78,000
1986/05/14 550 550 545 550 45,000
1986/05/13 555 555 550 550 69,000
1986/05/12 551 555 550 550 16,000
1986/05/09 550 550 547 550 39,000
1986/05/08 550 550 546 550 107,000
1986/05/07 550 555 550 550 35,000
1986/05/06 550 560 550 560 16,000
1986/05/02 550 560 550 560 53,000
1986/05/01 564 564 550 560 117,000
1986/04/30 540 569 540 565 125,000
1986/04/28 530 530 506 506 12,000
1986/04/26 521 540 521 540 21,000
1986/04/25 520 521 520 520 47,000
1986/04/24 540 550 535 550 484,000
1986/04/23 545 545 540 545 46,000
1986/04/22 555 555 540 545 13,000
1986/04/21 560 563 560 563 19,000
1986/04/19 551 569 551 569 30,000
1986/04/18 564 564 549 560 220,000
1986/04/17 563 565 563 563 44,000
1986/04/16 565 565 563 563 37,000
1986/04/15 574 575 565 565 114,000
1986/04/14 563 575 563 575 91,000
1986/04/11 566 566 560 560 58,000
1986/04/10 562 562 561 561 26,000
1986/04/09 566 566 560 561 54,000
1986/04/08 570 570 565 565 20,000
1986/04/07 580 580 565 565 54,000
1986/04/05 587 587 570 570 175,000
1986/04/04 575 595 573 585 355,000
1986/04/03 562 575 556 570 122,000
1986/04/02 570 570 564 564 176,000
1986/04/01 565 575 565 570 443,000
1986/03/31 564 570 555 570 61,000
1986/03/29 565 565 561 565 5,000
1986/03/28 560 570 550 565 68,000
1986/03/27 548 570 548 570 102,000
1986/03/26 560 570 560 560 96,000
1986/03/25 574 574 560 560 114,000
1986/03/24 574 580 570 571 183,000
1986/03/22 531 575 531 575 305,000
1986/03/20 545 545 535 535 26,000
1986/03/19 545 550 540 545 308,000
1986/03/18 544 558 539 545 245,000
1986/03/17 540 545 528 544 114,000
1986/03/15 540 540 530 530 23,000
1986/03/14 540 541 524 524 40,000
1986/03/13 549 549 540 545 90,000
1986/03/12 550 550 540 544 75,000
1986/03/11 550 560 540 540 94,000
1986/03/10 567 567 540 540 287,000
1986/03/07 565 580 560 560 312,000
1986/03/06 524 560 520 555 281,000
1986/03/05 496 516 496 516 64,000
1986/03/04 500 500 497 500 78,000
1986/03/03 500 500 496 496 93,000
1986/03/01 499 500 495 495 65,000
1986/02/28 496 499 495 495 35,000
1986/02/27 490 500 486 495 22,000
1986/02/26 488 490 485 486 62,000
1986/02/25 487 489 485 489 535,000
1986/02/24 487 490 486 490 523,000
1986/02/22 490 490 485 485 10,000
1986/02/21 499 499 490 490 12,000
1986/02/20 500 500 500 500 74,000
1986/02/19 500 509 500 500 57,000
1986/02/18 518 518 500 500 85,000
1986/02/17 501 516 501 516 89,000
1986/02/15 500 502 500 500 115,000
1986/02/14 491 500 485 500 25,000
1986/02/13 485 500 485 491 44,000
1986/02/12 490 490 485 485 101,000
1986/02/10 486 490 484 490 31,000
1986/02/07 485 485 485 485 5,000
1986/02/06 490 490 490 490 11,000
1986/02/05 495 495 490 490 32,000
1986/02/04 495 495 490 493 18,000
1986/02/03 500 500 495 495 31,000
1986/02/01 499 500 495 499 114,000
1986/01/31 500 500 500 500 286,000
1986/01/30 500 500 500 500 38,000
1986/01/29 500 500 500 500 52,000
1986/01/28 500 500 500 500 210,000
1986/01/27 490 500 490 500 66,000
1986/01/25 500 500 491 500 91,000
1986/01/24 500 500 492 492 56,000
1986/01/23 500 500 491 500 266,000
1986/01/22 490 491 490 490 87,000
1986/01/21 495 495 490 490 13,000
1986/01/20 500 500 500 500 21,000
1986/01/18 495 500 495 500 143,000
1986/01/17 500 500 500 500 22,000
1986/01/16 501 501 500 500 3,000
1986/01/14 500 505 500 505 13,000
1986/01/13 500 500 500 500 26,000
1986/01/10 500 500 500 500 58,000
1986/01/09 500 501 500 501 12,000
1986/01/07 500 505 500 501 16,000
1986/01/06 500 505 500 505 15,000
1986/01/04 509 509 500 500 23,000

このページの先頭へ