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
1999/12/30 665 665 665 665 7,000
1999/12/29 665 684 665 680 65,000
1999/12/28 657 685 657 685 29,000
1999/12/27 680 681 657 657 86,000
1999/12/24 686 687 680 680 94,000
1999/12/22 693 695 682 690 71,000
1999/12/21 693 695 680 693 201,000
1999/12/20 694 695 685 694 189,000
1999/12/17 687 701 687 694 171,000
1999/12/16 722 722 680 700 285,000
1999/12/15 709 722 702 722 201,000
1999/12/14 702 715 702 712 133,000
1999/12/13 703 703 690 702 236,000
1999/12/10 690 706 690 702 362,000
1999/12/09 688 703 688 700 175,000
1999/12/08 706 715 688 688 588,000
1999/12/07 705 709 700 703 225,000
1999/12/06 705 711 705 705 134,000
1999/12/03 707 720 707 711 186,000
1999/12/02 707 719 707 717 326,000
1999/12/01 708 717 705 714 326,000
1999/11/30 704 721 704 704 211,000
1999/11/29 702 708 702 704 202,000
1999/11/26 713 716 712 712 247,000
1999/11/25 729 729 713 713 419,000
1999/11/24 756 758 739 742 301,000
1999/11/22 779 779 761 761 274,000
1999/11/19 776 777 768 770 203,000
1999/11/18 751 770 751 767 152,000
1999/11/17 736 750 736 750 168,000
1999/11/16 743 746 740 746 259,000
1999/11/15 743 750 743 744 253,000
1999/11/12 743 750 743 749 84,000
1999/11/11 750 773 740 740 499,000
1999/11/10 758 760 750 754 540,000
1999/11/09 768 783 767 767 287,000
1999/11/08 775 785 771 774 137,000
1999/11/05 776 800 776 795 435,000
1999/11/04 783 788 776 776 255,000
1999/11/02 760 785 760 783 234,000
1999/11/01 780 780 762 765 244,000
1999/10/29 780 786 762 782 351,000
1999/10/28 780 781 750 780 558,000
1999/10/27 788 810 781 785 2,515,000
1999/10/26 750 773 748 768 2,080,000
1999/10/25 682 740 682 740 1,045,000
1999/10/22 669 690 669 690 140,000
1999/10/21 669 679 669 679 285,000
1999/10/20 658 669 655 669 161,000
1999/10/19 660 668 651 655 339,000
1999/10/18 669 680 650 650 593,000
1999/10/15 670 679 667 673 595,000
1999/10/14 680 680 655 667 724,000
1999/10/13 665 670 665 666 236,000
1999/10/12 685 685 665 670 458,000
1999/10/08 679 700 679 699 263,000
1999/10/07 690 690 686 687 205,000
1999/10/06 690 700 680 690 168,000
1999/10/05 702 704 691 700 180,000
1999/10/04 708 709 700 702 211,000
1999/10/01 710 719 710 718 127,000
1999/09/30 685 725 685 725 319,000
1999/09/29 700 706 670 674 116,000
1999/09/28 686 708 685 708 109,000
1999/09/27 685 690 684 687 139,000
1999/09/24 684 686 680 685 219,000
1999/09/22 695 696 680 690 231,000
1999/09/21 707 708 696 704 213,000
1999/09/20 704 711 700 711 199,000
1999/09/17 700 719 700 704 226,000
1999/09/16 690 710 690 710 180,000
1999/09/14 700 710 686 710 284,000
1999/09/13 700 700 690 691 111,000
1999/09/10 690 705 685 690 498,000
1999/09/09 708 715 704 704 261,000
1999/09/08 709 709 700 708 186,000
1999/09/07 705 710 699 701 283,000
1999/09/06 719 719 705 714 187,000
1999/09/03 714 719 700 719 272,000
1999/09/02 720 720 710 714 300,000
1999/09/01 730 734 729 734 261,000
1999/08/31 735 737 710 710 450,000
1999/08/30 740 742 735 735 254,000
1999/08/27 745 755 740 740 256,000
1999/08/26 747 750 745 747 140,000
1999/08/25 749 753 737 737 162,000
1999/08/24 763 763 750 750 215,000
1999/08/23 755 772 738 753 495,000
1999/08/20 740 760 735 745 427,000
1999/08/19 745 747 738 740 178,000
1999/08/18 763 763 745 753 301,000
1999/08/17 771 776 755 763 113,000
1999/08/16 765 776 755 776 70,000
1999/08/13 760 765 751 765 92,000
1999/08/12 750 760 750 760 106,000
1999/08/11 774 774 752 753 94,000
1999/08/10 779 779 752 754 250,000
1999/08/09 770 795 770 770 44,000
1999/08/06 786 786 775 776 37,000
1999/08/05 785 805 780 797 70,000
1999/08/04 807 807 775 785 97,000
1999/08/03 795 810 790 810 98,000
1999/08/02 797 804 790 803 115,000
1999/07/30 787 799 787 797 110,000
1999/07/29 796 796 785 787 135,000
1999/07/28 797 801 793 794 111,000
1999/07/27 797 803 796 797 224,000
1999/07/26 796 801 786 801 187,000
1999/07/23 800 830 790 799 89,000
1999/07/22 830 835 800 800 131,000
1999/07/21 805 830 805 830 225,000
1999/07/19 792 797 792 797 312,000
1999/07/16 800 805 791 791 104,000
1999/07/15 802 829 800 800 108,000
1999/07/14 795 836 789 833 125,000
1999/07/13 810 815 800 800 175,000
1999/07/12 780 810 780 800 162,000
1999/07/09 810 812 790 790 102,000
1999/07/08 850 850 810 810 99,000
1999/07/07 798 830 794 830 170,000
1999/07/06 776 789 776 788 171,000
1999/07/05 761 785 761 776 112,000
1999/07/02 763 770 761 761 236,000
1999/07/01 760 770 760 763 170,000
1999/06/30 772 774 752 760 346,000
1999/06/29 780 785 770 770 145,000
1999/06/28 797 797 781 784 254,000
1999/06/25 795 795 780 783 187,000
1999/06/24 800 801 795 795 184,000
1999/06/23 805 810 798 798 107,000
1999/06/22 810 810 806 810 211,000
1999/06/21 817 820 809 809 23,000
1999/06/18 812 818 804 804 227,000
1999/06/17 801 813 798 802 105,000
1999/06/16 815 817 804 804 238,000
1999/06/15 840 840 810 825 483,000
1999/06/14 846 855 840 846 141,000
1999/06/11 841 860 841 859 435,000
1999/06/10 848 855 848 854 124,000
1999/06/09 840 850 840 850 301,000
1999/06/08 819 840 819 840 82,000
1999/06/07 829 835 819 819 107,000
1999/06/04 828 839 823 839 107,000
1999/06/03 850 850 830 849 65,000
1999/06/02 840 850 838 850 156,000
1999/06/01 833 837 818 837 196,000
1999/05/31 800 860 800 843 201,000
1999/05/28 804 804 780 780 176,000
1999/05/27 805 805 800 803 238,000
1999/05/26 820 820 800 805 51,000
1999/05/25 814 824 812 824 100,000
1999/05/24 819 819 805 814 34,000
1999/05/21 808 825 808 818 239,000
1999/05/20 815 815 802 808 129,000
1999/05/19 815 818 800 810 376,000
1999/05/18 843 843 810 815 428,000
1999/05/17 855 857 842 843 384,000
1999/05/14 872 872 859 859 234,000
1999/05/13 885 886 865 865 323,000
1999/05/12 882 883 870 875 202,000
1999/05/11 872 878 865 865 403,000
1999/05/10 870 870 862 868 192,000
1999/05/07 871 875 860 870 318,000
1999/05/06 890 890 870 889 193,000
1999/04/30 900 900 870 870 274,000
1999/04/28 900 907 900 900 131,000
1999/04/27 910 910 900 900 31,000
1999/04/26 900 903 895 903 103,000
1999/04/23 900 900 884 900 147,000
1999/04/22 900 904 900 900 125,000
1999/04/21 924 924 910 917 31,000
1999/04/20 927 927 914 925 188,000
1999/04/19 923 927 910 927 79,000
1999/04/16 927 939 913 913 104,000
1999/04/15 931 931 915 925 73,000
1999/04/14 927 933 911 933 135,000
1999/04/13 920 920 905 917 154,000
1999/04/12 919 920 910 910 103,000
1999/04/09 939 939 910 919 172,000
1999/04/08 938 940 935 940 208,000
1999/04/07 935 940 912 940 192,000
1999/04/06 902 943 900 943 268,000
1999/04/05 915 915 902 902 136,000
1999/04/02 924 932 915 915 200,000
1999/04/01 928 937 920 933 198,000
1999/03/31 938 938 927 933 395,000
1999/03/30 940 949 928 928 125,000
1999/03/29 943 943 931 934 70,000
1999/03/26 948 948 926 942 82,000
1999/03/25 929 930 910 921 264,000
1999/03/24 900 917 899 899 219,000
1999/03/23 952 960 890 940 216,000
1999/03/19 964 964 944 944 143,000
1999/03/18 968 980 944 944 342,000
1999/03/17 1,000 1,000 965 968 260,000
1999/03/16 960 1,000 960 1,000 236,000
1999/03/15 955 970 952 970 292,000
1999/03/12 971 971 942 946 355,000
1999/03/11 933 960 929 951 242,000
1999/03/10 918 933 918 933 275,000
1999/03/09 923 923 918 918 262,000
1999/03/08 927 930 908 908 190,000
1999/03/05 910 928 909 928 329,000
1999/03/04 903 910 902 906 146,000
1999/03/03 897 903 888 902 85,000
1999/03/02 900 900 890 898 87,000
1999/03/01 903 904 890 890 184,000
1999/02/26 892 898 890 890 81,000
1999/02/25 881 892 881 892 87,000
1999/02/24 880 892 871 880 69,000
1999/02/23 899 904 860 878 138,000
1999/02/22 895 900 883 900 113,000
1999/02/19 899 900 885 885 150,000
1999/02/18 882 890 882 890 95,000
1999/02/17 900 900 881 882 44,000
1999/02/16 905 905 890 904 91,000
1999/02/15 905 907 898 898 101,000
1999/02/12 897 905 881 905 129,000
1999/02/10 864 887 864 887 33,000
1999/02/09 892 894 860 874 29,000
1999/02/08 891 900 891 894 165,000
1999/02/05 893 900 893 900 28,000
1999/02/04 905 919 891 891 112,000
1999/02/03 909 910 890 905 70,000
1999/02/02 915 920 910 911 180,000
1999/02/01 910 914 896 910 76,000
1999/01/29 906 915 906 915 113,000
1999/01/28 914 915 896 896 60,000
1999/01/27 910 915 901 915 83,000
1999/01/26 900 907 898 907 143,000
1999/01/25 879 897 879 897 119,000
1999/01/22 879 892 879 879 67,000
1999/01/21 886 890 868 889 128,000
1999/01/20 880 885 858 885 102,000
1999/01/19 881 884 880 880 22,000
1999/01/18 875 884 861 861 85,000
1999/01/14 889 889 862 875 61,000
1999/01/13 892 892 882 889 77,000
1999/01/12 894 894 887 892 113,000
1999/01/11 874 894 870 894 148,000
1999/01/08 873 873 855 855 90,000
1999/01/07 884 885 872 872 128,000
1999/01/06 870 875 870 875 54,000
1999/01/05 887 887 852 865 108,000
1999/01/04 887 887 867 867 54,000

このページの先頭へ