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
1997/12/30 860 861 845 850 125,000
1997/12/29 855 855 830 840 97,000
1997/12/26 870 870 841 856 193,000
1997/12/25 861 889 860 870 262,000
1997/12/24 895 895 865 875 252,000
1997/12/22 931 931 895 900 257,000
1997/12/19 939 939 910 930 65,000
1997/12/18 949 953 939 949 232,000
1997/12/17 939 950 920 949 125,000
1997/12/16 925 948 921 939 129,000
1997/12/15 919 920 900 920 106,000
1997/12/12 920 930 920 920 499,000
1997/12/11 940 942 936 940 87,000
1997/12/10 963 963 945 950 387,000
1997/12/09 954 958 950 957 206,000
1997/12/08 951 960 941 950 163,000
1997/12/05 950 955 947 950 111,000
1997/12/04 955 962 948 948 127,000
1997/12/03 968 970 960 965 134,000
1997/12/02 974 976 963 968 174,000
1997/12/01 962 975 952 973 138,000
1997/11/28 930 960 930 958 360,000
1997/11/27 871 930 871 930 332,000
1997/11/26 931 931 888 888 389,000
1997/11/25 930 948 928 948 122,000
1997/11/21 966 970 964 970 172,000
1997/11/20 975 989 969 969 235,000
1997/11/19 990 995 976 979 326,000
1997/11/18 985 995 972 990 485,000
1997/11/17 956 1,000 956 997 203,000
1997/11/14 941 970 941 970 111,000
1997/11/13 936 965 936 961 156,000
1997/11/12 955 964 950 956 119,000
1997/11/11 960 971 950 955 406,000
1997/11/10 905 969 905 969 157,000
1997/11/07 960 960 910 921 1,195,000
1997/11/06 976 985 972 972 289,000
1997/11/05 981 986 981 986 136,000
1997/11/04 984 990 984 986 106,000
1997/10/31 964 1,000 960 984 158,000
1997/10/30 980 980 962 980 29,000
1997/10/29 961 980 961 980 65,000
1997/10/28 960 961 957 959 164,000
1997/10/27 970 971 970 970 60,000
1997/10/24 970 981 970 980 66,000
1997/10/23 989 990 970 981 223,000
1997/10/22 990 990 980 989 91,000
1997/10/21 980 999 975 990 199,000
1997/10/20 1,010 1,010 999 1,000 140,000
1997/10/17 979 1,010 979 1,010 277,000
1997/10/16 966 979 963 971 207,000
1997/10/15 962 966 961 966 157,000
1997/10/14 980 980 951 971 94,000
1997/10/13 981 982 971 972 51,000
1997/10/09 1,000 1,000 980 981 167,000
1997/10/08 995 1,010 995 1,000 161,000
1997/10/07 1,010 1,010 994 995 297,000
1997/10/06 1,020 1,020 1,010 1,020 129,000
1997/10/03 1,020 1,020 1,010 1,020 168,000
1997/10/02 1,030 1,030 1,010 1,020 196,000
1997/10/01 1,030 1,030 1,020 1,030 86,000
1997/09/30 1,030 1,040 1,020 1,030 481,000
1997/09/29 1,020 1,040 1,020 1,030 448,000
1997/09/26 1,020 1,050 1,020 1,020 226,000
1997/09/25 1,050 1,050 1,020 1,020 322,000
1997/09/24 1,050 1,070 1,050 1,050 758,000
1997/09/22 1,050 1,060 1,050 1,060 357,000
1997/09/19 1,060 1,060 1,040 1,050 3,383,000
1997/09/18 1,060 1,070 1,050 1,070 3,332,000
1997/09/17 1,060 1,070 1,050 1,060 2,430,000
1997/09/16 1,050 1,070 1,050 1,060 2,133,000
1997/09/12 1,040 1,050 1,020 1,050 881,000
1997/09/11 1,030 1,040 1,030 1,030 6,575,000
1997/09/10 1,050 1,050 1,030 1,040 6,253,000
1997/09/09 1,050 1,050 1,040 1,040 4,073,000
1997/09/08 1,050 1,050 1,040 1,050 4,166,000
1997/09/05 1,050 1,060 1,050 1,050 168,000
1997/09/04 1,040 1,060 1,040 1,050 332,000
1997/09/03 1,040 1,050 1,030 1,040 270,000
1997/09/02 1,030 1,040 1,020 1,030 175,000
1997/09/01 1,040 1,050 1,040 1,050 113,000
1997/08/29 1,050 1,050 1,040 1,050 199,000
1997/08/28 1,050 1,060 1,040 1,060 120,000
1997/08/27 1,030 1,060 1,030 1,060 145,000
1997/08/26 1,030 1,050 1,030 1,040 2,275,000
1997/08/25 1,030 1,040 1,030 1,030 2,075,000
1997/08/22 1,040 1,040 1,010 1,030 355,000
1997/08/21 1,050 1,050 1,040 1,040 340,000
1997/08/20 1,020 1,060 1,020 1,050 595,000
1997/08/19 1,000 1,030 1,000 1,020 329,000
1997/08/18 994 998 991 998 222,000
1997/08/15 993 1,000 992 992 140,000
1997/08/14 990 1,000 982 993 166,000
1997/08/13 990 991 981 990 338,000
1997/08/12 980 990 971 990 203,000
1997/08/11 981 991 975 980 138,000
1997/08/08 982 998 980 998 170,000
1997/08/07 1,000 1,000 982 998 55,000
1997/08/06 986 1,010 983 1,010 200,000
1997/08/05 990 995 982 987 107,000
1997/08/04 1,000 1,010 985 990 357,000
1997/08/01 989 994 989 990 164,000
1997/07/31 970 989 970 989 188,000
1997/07/30 984 984 974 974 46,000
1997/07/29 988 989 977 980 75,000
1997/07/28 985 989 976 989 347,000
1997/07/25 961 993 961 989 391,000
1997/07/24 969 969 960 962 258,000
1997/07/23 979 979 969 969 121,000
1997/07/22 981 981 970 979 214,000
1997/07/18 986 989 981 981 114,000
1997/07/17 995 995 993 993 128,000
1997/07/16 1,010 1,010 980 995 378,000
1997/07/15 1,010 1,020 1,000 1,000 305,000
1997/07/14 1,010 1,020 1,010 1,020 127,000
1997/07/11 995 1,020 994 1,010 287,000
1997/07/10 990 995 981 994 247,000
1997/07/09 990 990 985 989 134,000
1997/07/08 990 995 990 990 58,000
1997/07/07 995 995 992 992 21,000
1997/07/04 1,000 1,000 996 996 26,000
1997/07/03 1,000 1,000 1,000 1,000 39,000
1997/07/02 1,020 1,020 997 1,000 282,000
1997/07/01 1,040 1,040 1,010 1,010 1,173,000
1997/06/30 1,010 1,030 1,000 1,030 179,000
1997/06/27 1,030 1,030 1,000 1,000 915,000
1997/06/26 1,010 1,030 1,010 1,030 245,000
1997/06/25 1,010 1,020 990 1,020 106,000
1997/06/24 990 1,020 990 1,000 819,000
1997/06/23 1,020 1,020 1,010 1,010 193,000
1997/06/20 1,010 1,020 999 1,020 358,000
1997/06/19 1,000 1,010 996 1,010 376,000
1997/06/18 998 1,000 996 999 83,000
1997/06/17 1,020 1,020 980 996 269,000
1997/06/16 1,010 1,010 1,000 1,010 27,000
1997/06/13 1,000 1,010 990 1,010 424,000
1997/06/12 987 995 984 990 128,000
1997/06/11 980 989 979 989 392,000
1997/06/10 971 980 971 980 173,000
1997/06/09 970 970 967 970 178,000
1997/06/06 967 968 967 967 128,000
1997/06/05 965 968 964 967 31,000
1997/06/04 960 965 960 964 87,000
1997/06/03 955 960 944 960 67,000
1997/06/02 921 955 921 955 129,000
1997/05/30 949 949 920 920 250,000
1997/05/29 945 954 945 948 34,000
1997/05/28 955 957 946 955 81,000
1997/05/27 967 970 957 957 66,000
1997/05/26 962 967 959 966 71,000
1997/05/23 960 970 958 962 104,000
1997/05/22 958 960 956 960 54,000
1997/05/21 965 965 955 960 549,000
1997/05/20 984 984 965 965 117,000
1997/05/19 984 985 983 984 43,000
1997/05/16 985 986 977 985 141,000
1997/05/15 959 986 959 986 96,000
1997/05/14 965 974 965 969 81,000
1997/05/13 975 984 975 975 135,000
1997/05/12 965 975 957 975 73,000
1997/05/09 975 975 965 965 159,000
1997/05/08 978 979 965 975 51,000
1997/05/07 997 997 978 980 134,000
1997/05/06 994 1,000 992 992 108,000
1997/05/02 975 975 962 970 267,000
1997/05/01 962 980 962 980 219,000
1997/04/30 964 966 950 960 213,000
1997/04/28 968 974 961 974 34,000
1997/04/25 970 978 960 960 85,000
1997/04/24 995 999 980 980 176,000
1997/04/23 970 1,010 970 995 1,226,000
1997/04/22 960 969 960 965 224,000
1997/04/21 960 960 955 960 196,000
1997/04/18 939 950 937 950 519,000
1997/04/17 931 945 931 936 133,000
1997/04/16 950 950 932 939 190,000
1997/04/15 911 954 911 940 272,000
1997/04/14 891 920 891 910 224,000
1997/04/11 901 910 895 897 342,000
1997/04/10 915 917 901 902 300,000
1997/04/09 915 920 905 906 298,000
1997/04/08 925 930 914 917 257,000
1997/04/07 949 949 941 942 74,000
1997/04/04 941 949 934 949 121,000
1997/04/03 942 945 940 942 128,000
1997/04/02 945 948 940 941 254,000
1997/04/01 942 944 930 944 224,000
1997/03/31 940 950 940 940 11,000
1997/03/28 935 940 930 940 110,000
1997/03/27 940 950 925 925 344,000
1997/03/26 948 948 938 939 72,000
1997/03/25 960 965 960 960 235,000
1997/03/24 960 961 956 960 221,000
1997/03/21 949 965 949 960 492,000
1997/03/19 930 936 925 935 946,000
1997/03/18 920 940 920 931 727,000
1997/03/17 920 920 914 920 223,000
1997/03/14 919 920 915 920 294,000
1997/03/13 924 924 918 920 936,000
1997/03/12 929 929 920 925 446,000
1997/03/11 923 930 923 930 1,166,000
1997/03/10 919 925 918 925 1,078,000
1997/03/07 916 920 912 919 452,000
1997/03/06 920 920 916 916 160,000
1997/03/05 918 920 916 916 315,000
1997/03/04 916 926 916 918 248,000
1997/03/03 924 930 923 926 76,000
1997/02/28 926 940 926 934 50,000
1997/02/27 933 945 933 945 39,000
1997/02/26 951 953 945 953 148,000
1997/02/25 950 959 947 951 41,000
1997/02/24 965 965 956 959 136,000
1997/02/21 960 965 960 965 258,000
1997/02/20 940 960 930 960 305,000
1997/02/19 930 940 925 940 173,000
1997/02/18 930 935 930 930 144,000
1997/02/17 930 940 927 940 196,000
1997/02/14 929 940 926 940 92,000
1997/02/13 933 950 929 929 1,681,000
1997/02/12 930 935 930 933 1,669,000
1997/02/10 926 945 926 930 184,000
1997/02/07 947 955 936 936 374,000
1997/02/06 963 968 957 957 102,000
1997/02/05 964 969 951 969 318,000
1997/02/04 973 982 965 980 454,000
1997/02/03 975 975 970 974 163,000
1997/01/31 954 989 954 975 234,000
1997/01/30 983 984 945 945 235,000
1997/01/29 980 985 979 983 137,000
1997/01/28 950 985 950 980 74,000
1997/01/27 954 957 952 957 78,000
1997/01/24 970 979 962 962 263,000
1997/01/23 962 979 961 967 137,000
1997/01/22 971 979 966 970 246,000
1997/01/21 971 974 970 974 301,000
1997/01/20 966 970 955 970 215,000
1997/01/17 966 980 966 966 94,000
1997/01/16 950 970 950 968 229,000
1997/01/14 954 954 941 950 320,000
1997/01/13 915 948 914 948 350,000
1997/01/10 965 965 911 913 790,000
1997/01/09 980 980 962 965 217,000
1997/01/08 1,000 1,010 979 985 447,000
1997/01/07 1,010 1,010 1,000 1,000 71,000
1997/01/06 1,010 1,020 1,000 1,020 201,000

このページの先頭へ