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
2000/12/29 559 559 554 559 37,000
2000/12/28 555 555 543 554 55,000
2000/12/27 538 560 538 560 27,000
2000/12/26 535 548 533 548 64,000
2000/12/25 531 542 531 540 51,000
2000/12/22 543 543 525 531 83,000
2000/12/21 534 537 527 533 232,000
2000/12/20 549 549 532 532 179,000
2000/12/19 538 538 526 529 345,000
2000/12/18 551 551 538 539 451,000
2000/12/15 560 565 550 552 511,000
2000/12/14 573 583 560 560 324,000
2000/12/13 581 581 570 573 281,000
2000/12/12 583 583 578 581 195,000
2000/12/11 561 573 559 573 193,000
2000/12/08 561 567 558 558 420,000
2000/12/07 567 567 561 561 138,000
2000/12/06 557 567 557 561 81,000
2000/12/05 561 563 557 557 77,000
2000/12/04 587 587 551 557 137,000
2000/12/01 578 580 575 577 119,000
2000/11/30 569 574 569 574 68,000
2000/11/29 569 573 569 569 19,000
2000/11/28 563 574 563 569 35,000
2000/11/27 573 575 572 573 64,000
2000/11/24 569 574 569 574 73,000
2000/11/22 569 577 565 569 75,000
2000/11/21 584 584 556 579 273,000
2000/11/20 584 585 580 584 158,000
2000/11/17 576 577 565 573 112,000
2000/11/16 569 570 556 556 54,000
2000/11/15 562 581 556 559 74,000
2000/11/14 583 584 578 578 34,000
2000/11/13 556 586 556 584 122,000
2000/11/10 555 578 555 578 51,000
2000/11/09 572 573 562 565 92,000
2000/11/08 569 584 569 579 55,000
2000/11/07 572 581 568 580 90,000
2000/11/06 571 590 569 586 199,000
2000/11/02 587 594 584 590 151,000
2000/11/01 585 585 578 584 101,000
2000/10/31 561 573 555 555 98,000
2000/10/30 573 573 554 562 34,000
2000/10/27 576 589 576 583 64,000
2000/10/26 553 578 553 577 171,000
2000/10/25 579 579 559 561 102,000
2000/10/24 586 586 579 579 49,000
2000/10/23 568 581 568 579 105,000
2000/10/20 590 591 563 568 212,000
2000/10/19 552 560 552 560 148,000
2000/10/18 570 570 550 552 127,000
2000/10/17 560 565 550 550 114,000
2000/10/16 574 574 564 568 55,000
2000/10/13 545 560 545 560 188,000
2000/10/12 571 573 566 566 32,000
2000/10/11 568 573 550 573 81,000
2000/10/10 582 582 568 572 104,000
2000/10/06 595 596 592 595 113,000
2000/10/05 587 595 587 595 58,000
2000/10/04 589 591 585 587 59,000
2000/10/03 597 599 568 599 360,000
2000/10/02 573 597 573 597 160,000
2000/09/29 576 589 576 586 264,000
2000/09/28 566 576 566 576 186,000
2000/09/27 574 575 569 570 82,000
2000/09/26 585 585 572 573 49,000
2000/09/25 579 591 579 585 91,000
2000/09/22 596 596 584 591 137,000
2000/09/21 600 600 580 581 267,000
2000/09/20 600 600 592 600 393,000
2000/09/19 565 592 560 592 359,000
2000/09/18 550 564 549 564 102,000
2000/09/14 536 554 536 548 124,000
2000/09/13 538 543 536 536 85,000
2000/09/12 540 548 536 536 98,000
2000/09/11 552 552 540 540 150,000
2000/09/08 553 565 553 564 211,000
2000/09/07 546 557 546 553 112,000
2000/09/06 550 553 546 547 104,000
2000/09/05 552 558 550 558 126,000
2000/09/04 567 567 558 558 148,000
2000/09/01 560 560 547 555 199,000
2000/08/31 552 560 550 550 243,000
2000/08/30 562 563 552 557 166,000
2000/08/29 570 574 561 574 130,000
2000/08/28 580 580 570 580 93,000
2000/08/25 580 580 570 580 123,000
2000/08/24 571 580 571 571 170,000
2000/08/23 571 577 567 571 122,000
2000/08/22 576 577 575 577 207,000
2000/08/21 572 572 570 571 80,000
2000/08/18 575 576 570 573 260,000
2000/08/17 572 572 567 570 90,000
2000/08/16 574 574 570 572 93,000
2000/08/15 565 574 565 574 181,000
2000/08/14 570 570 563 565 169,000
2000/08/11 563 570 563 570 129,000
2000/08/10 567 570 560 569 179,000
2000/08/09 555 564 555 560 108,000
2000/08/08 565 565 559 563 147,000
2000/08/07 563 563 551 559 138,000
2000/08/04 541 567 541 567 174,000
2000/08/03 540 550 539 550 205,000
2000/08/02 552 555 540 550 236,000
2000/08/01 531 548 531 540 253,000
2000/07/31 519 530 519 530 180,000
2000/07/28 510 528 510 520 353,000
2000/07/27 510 518 504 510 265,000
2000/07/26 524 525 512 514 171,000
2000/07/25 519 528 519 528 50,000
2000/07/24 522 530 519 519 62,000
2000/07/21 540 540 520 522 169,000
2000/07/19 520 543 520 534 165,000
2000/07/18 535 535 519 521 364,000
2000/07/17 530 537 530 532 106,000
2000/07/14 531 535 530 534 110,000
2000/07/13 526 530 520 521 329,000
2000/07/12 540 541 530 535 188,000
2000/07/11 540 546 536 546 98,000
2000/07/10 540 546 540 546 56,000
2000/07/07 550 550 540 541 106,000
2000/07/06 545 550 545 550 89,000
2000/07/05 544 545 540 545 62,000
2000/07/04 554 554 540 545 109,000
2000/07/03 548 550 548 549 100,000
2000/06/30 549 550 540 547 119,000
2000/06/29 550 550 540 545 180,000
2000/06/28 540 548 538 548 331,000
2000/06/27 531 544 531 544 296,000
2000/06/26 535 535 530 530 184,000
2000/06/23 541 541 535 535 90,000
2000/06/22 540 567 540 540 287,000
2000/06/21 535 546 530 545 202,000
2000/06/20 550 550 540 545 289,000
2000/06/19 539 540 536 540 99,000
2000/06/16 535 541 535 539 142,000
2000/06/15 531 543 531 535 181,000
2000/06/14 550 551 543 550 138,000
2000/06/13 552 560 550 558 180,000
2000/06/12 564 564 552 560 200,000
2000/06/09 558 564 550 564 429,000
2000/06/08 560 564 551 558 181,000
2000/06/07 552 560 552 560 227,000
2000/06/06 560 569 550 552 274,000
2000/06/05 571 571 559 560 183,000
2000/06/02 571 574 560 561 291,000
2000/06/01 572 576 566 571 203,000
2000/05/31 576 594 576 587 297,000
2000/05/30 595 595 574 575 175,000
2000/05/29 575 589 575 585 55,000
2000/05/26 592 592 582 585 192,000
2000/05/25 585 590 572 585 207,000
2000/05/24 598 598 584 590 254,000
2000/05/23 582 600 577 599 249,000
2000/05/22 585 585 570 572 107,000
2000/05/19 579 589 579 585 190,000
2000/05/18 584 584 560 579 376,000
2000/05/17 590 591 584 584 107,000
2000/05/16 575 590 574 580 231,000
2000/05/15 573 590 571 585 143,000
2000/05/12 575 580 567 573 81,000
2000/05/11 562 575 562 575 79,000
2000/05/10 554 579 554 577 202,000
2000/05/09 550 561 550 560 111,000
2000/05/08 542 550 540 550 194,000
2000/05/02 550 555 550 554 104,000
2000/05/01 543 548 533 534 295,000
2000/04/28 555 555 542 542 202,000
2000/04/27 550 555 542 542 187,000
2000/04/26 550 557 544 557 120,000
2000/04/25 556 557 550 557 83,000
2000/04/24 541 556 541 553 68,000
2000/04/21 557 560 535 538 186,000
2000/04/20 557 570 550 559 144,000
2000/04/19 551 560 547 550 357,000
2000/04/18 555 560 541 551 239,000
2000/04/17 538 540 530 540 291,000
2000/04/14 540 550 534 541 251,000
2000/04/13 550 550 538 540 292,000
2000/04/12 548 553 547 553 109,000
2000/04/11 554 561 548 549 595,000
2000/04/10 570 580 561 561 107,000
2000/04/07 572 580 565 574 316,000
2000/04/06 560 566 555 566 181,000
2000/04/05 560 574 555 574 186,000
2000/04/04 574 574 560 561 111,000
2000/04/03 565 569 557 565 141,000
2000/03/31 577 577 557 562 253,000
2000/03/30 591 591 567 567 83,000
2000/03/29 560 600 560 572 202,000
2000/03/28 571 571 560 566 198,000
2000/03/27 570 584 568 583 143,000
2000/03/24 571 577 560 577 458,000
2000/03/23 563 573 563 571 166,000
2000/03/22 600 604 569 569 401,000
2000/03/21 619 619 601 604 154,000
2000/03/17 610 620 610 619 255,000
2000/03/16 600 610 598 610 169,000
2000/03/15 580 610 578 600 338,000
2000/03/14 581 600 571 600 518,000
2000/03/13 567 567 560 567 231,000
2000/03/10 586 586 564 573 927,000
2000/03/09 577 577 568 576 122,000
2000/03/08 580 580 570 577 182,000
2000/03/07 580 590 578 580 230,000
2000/03/06 590 590 579 585 209,000
2000/03/03 591 600 590 590 183,000
2000/03/02 600 603 596 600 131,000
2000/03/01 603 605 600 603 139,000
2000/02/29 604 605 600 603 261,000
2000/02/28 605 619 602 605 81,000
2000/02/25 605 610 600 605 205,000
2000/02/24 615 615 605 605 40,000
2000/02/23 602 606 586 605 367,000
2000/02/22 603 606 600 600 160,000
2000/02/21 606 607 596 600 459,000
2000/02/18 620 623 604 606 420,000
2000/02/17 624 624 616 620 255,000
2000/02/16 618 626 613 624 197,000
2000/02/15 632 636 622 626 215,000
2000/02/14 636 648 633 636 302,000
2000/02/10 660 660 643 653 206,000
2000/02/09 670 678 660 663 72,000
2000/02/08 663 667 663 664 206,000
2000/02/07 670 672 665 665 150,000
2000/02/04 675 690 670 689 125,000
2000/02/03 680 687 670 672 85,000
2000/02/02 687 687 670 680 109,000
2000/02/01 680 680 665 679 217,000
2000/01/31 674 688 668 688 265,000
2000/01/28 673 673 664 664 126,000
2000/01/27 680 680 660 669 62,000
2000/01/26 666 680 665 680 240,000
2000/01/25 659 663 659 660 310,000
2000/01/24 661 674 660 673 126,000
2000/01/21 655 662 650 661 231,000
2000/01/20 659 661 655 660 101,000
2000/01/19 659 660 651 660 113,000
2000/01/18 661 662 640 659 439,000
2000/01/17 679 680 661 661 151,000
2000/01/14 659 680 650 680 216,000
2000/01/13 664 664 651 651 217,000
2000/01/12 660 670 660 664 182,000
2000/01/11 664 680 663 670 132,000
2000/01/07 669 674 660 674 38,000
2000/01/06 672 674 660 660 118,000
2000/01/05 660 673 660 672 77,000
2000/01/04 661 662 660 660 60,000

このページの先頭へ