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
2002/12/30 510 516 510 516 89,000
2002/12/27 510 517 502 515 126,000
2002/12/26 497 506 497 506 66,000
2002/12/25 496 498 487 498 330,000
2002/12/24 498 501 488 495 447,000
2002/12/20 491 505 491 500 538,000
2002/12/19 493 493 484 490 717,000
2002/12/18 503 503 490 503 826,000
2002/12/17 500 503 500 503 184,000
2002/12/16 502 503 500 501 307,000
2002/12/13 492 510 492 502 885,000
2002/12/12 519 519 510 512 297,000
2002/12/11 514 516 510 510 354,000
2002/12/10 515 520 511 513 418,000
2002/12/09 523 523 511 511 235,000
2002/12/06 524 526 518 522 253,000
2002/12/05 525 526 520 524 140,000
2002/12/04 526 529 522 524 179,000
2002/12/03 538 543 530 530 261,000
2002/12/02 533 537 528 537 442,000
2002/11/29 528 538 528 532 404,000
2002/11/28 531 534 525 526 245,000
2002/11/27 517 540 516 530 706,000
2002/11/26 538 538 516 523 280,000
2002/11/25 529 543 523 537 304,000
2002/11/22 525 529 524 529 268,000
2002/11/21 523 528 522 524 293,000
2002/11/20 518 529 517 522 455,000
2002/11/19 520 521 512 515 290,000
2002/11/18 523 525 514 520 188,000
2002/11/15 529 529 515 519 257,000
2002/11/14 513 523 512 513 153,000
2002/11/13 527 527 513 514 252,000
2002/11/12 515 527 515 527 262,000
2002/11/11 528 529 515 516 316,000
2002/11/08 536 539 533 535 238,000
2002/11/07 545 549 541 543 180,000
2002/11/06 548 552 547 552 232,000
2002/11/05 549 553 545 547 305,000
2002/11/01 548 548 542 548 159,000
2002/10/31 554 554 543 553 229,000
2002/10/30 538 554 537 550 257,000
2002/10/29 529 544 529 537 112,000
2002/10/28 525 537 521 537 64,000
2002/10/25 513 535 513 535 115,000
2002/10/24 522 522 510 511 282,000
2002/10/23 528 540 525 532 359,000
2002/10/22 558 558 533 533 269,000
2002/10/21 558 559 553 558 203,000
2002/10/18 545 553 545 553 358,000
2002/10/17 542 549 542 545 180,000
2002/10/16 544 545 537 537 119,000
2002/10/15 534 540 532 540 224,000
2002/10/11 523 529 515 524 202,000
2002/10/10 514 523 510 523 176,000
2002/10/09 522 524 514 515 208,000
2002/10/08 516 524 516 522 147,000
2002/10/07 534 534 515 515 220,000
2002/10/04 530 542 529 542 220,000
2002/10/03 544 547 535 535 240,000
2002/10/02 547 547 538 538 235,000
2002/10/01 534 545 532 545 340,000
2002/09/30 536 543 534 535 415,000
2002/09/27 559 563 538 538 673,000
2002/09/26 550 558 547 558 278,000
2002/09/25 543 553 538 545 175,000
2002/09/24 534 551 531 535 331,000
2002/09/20 545 551 541 549 703,000
2002/09/19 522 550 522 544 478,000
2002/09/18 536 536 509 514 394,000
2002/09/17 519 535 519 535 295,000
2002/09/13 522 522 510 517 838,000
2002/09/12 523 523 515 520 360,000
2002/09/11 527 527 518 521 210,000
2002/09/10 520 526 515 520 269,000
2002/09/09 510 517 509 516 201,000
2002/09/06 495 509 493 503 229,000
2002/09/05 502 510 488 503 346,000
2002/09/04 510 510 495 502 374,000
2002/09/03 518 519 511 511 710,000
2002/09/02 522 523 518 520 207,000
2002/08/30 521 525 519 524 230,000
2002/08/29 525 526 520 520 285,000
2002/08/28 527 539 523 539 212,000
2002/08/27 535 536 527 529 161,000
2002/08/26 524 546 524 546 193,000
2002/08/23 536 536 523 524 172,000
2002/08/22 522 540 521 535 219,000
2002/08/21 526 531 525 528 193,000
2002/08/20 540 540 524 531 355,000
2002/08/19 530 536 523 535 266,000
2002/08/16 537 539 529 535 187,000
2002/08/15 539 543 535 537 179,000
2002/08/14 519 538 519 533 173,000
2002/08/13 519 526 519 521 118,000
2002/08/12 542 542 520 520 195,000
2002/08/09 538 543 525 543 200,000
2002/08/08 521 525 519 524 117,000
2002/08/07 520 525 520 520 71,000
2002/08/06 519 522 518 519 91,000
2002/08/05 525 528 521 521 64,000
2002/08/02 522 533 519 525 277,000
2002/08/01 520 521 518 521 123,000
2002/07/31 521 530 517 517 246,000
2002/07/30 536 536 518 520 164,000
2002/07/29 525 528 516 516 274,000
2002/07/26 546 553 522 525 234,000
2002/07/25 571 571 546 546 270,000
2002/07/24 550 580 542 580 712,000
2002/07/23 547 562 542 560 449,000
2002/07/22 533 548 531 546 381,000
2002/07/19 536 541 525 530 228,000
2002/07/18 530 533 529 529 265,000
2002/07/17 520 531 517 529 199,000
2002/07/16 530 535 516 516 336,000
2002/07/15 540 540 533 535 172,000
2002/07/12 546 546 538 539 258,000
2002/07/11 550 552 537 541 177,000
2002/07/10 558 558 555 555 211,000
2002/07/09 550 568 541 568 210,000
2002/07/08 565 565 547 549 114,000
2002/07/05 560 560 556 556 105,000
2002/07/04 565 565 557 564 162,000
2002/07/03 550 568 550 565 283,000
2002/07/02 548 549 543 549 188,000
2002/07/01 544 555 538 545 170,000
2002/06/28 545 556 541 554 219,000
2002/06/27 537 537 526 536 123,000
2002/06/26 530 537 528 530 183,000
2002/06/25 540 545 536 540 126,000
2002/06/24 529 541 527 541 173,000
2002/06/21 531 533 525 525 146,000
2002/06/20 533 537 527 534 275,000
2002/06/19 541 542 520 520 327,000
2002/06/18 545 547 531 541 249,000
2002/06/17 537 545 535 537 256,000
2002/06/14 551 554 536 536 1,153,000
2002/06/13 560 560 550 550 256,000
2002/06/12 557 559 555 558 151,000
2002/06/11 550 559 547 555 258,000
2002/06/10 548 554 545 547 124,000
2002/06/07 540 552 540 545 182,000
2002/06/06 563 563 537 537 336,000
2002/06/05 562 580 560 566 325,000
2002/06/04 560 560 549 558 353,000
2002/06/03 542 561 541 560 318,000
2002/05/31 553 554 536 542 465,000
2002/05/30 550 554 549 551 108,000
2002/05/29 553 560 547 547 142,000
2002/05/28 545 553 545 553 115,000
2002/05/27 550 555 545 545 151,000
2002/05/24 557 557 544 551 262,000
2002/05/23 551 557 550 554 204,000
2002/05/22 542 558 542 551 219,000
2002/05/21 560 560 542 543 250,000
2002/05/20 557 558 554 554 204,000
2002/05/17 557 562 550 554 150,000
2002/05/16 545 556 541 556 228,000
2002/05/15 546 546 535 535 184,000
2002/05/14 540 543 534 534 100,000
2002/05/13 543 543 535 536 89,000
2002/05/10 545 545 535 543 160,000
2002/05/09 535 543 534 535 106,000
2002/05/08 545 548 534 534 98,000
2002/05/07 543 549 534 549 224,000
2002/05/02 550 553 542 542 170,000
2002/05/01 546 553 542 549 194,000
2002/04/30 545 557 540 542 194,000
2002/04/26 550 551 535 537 200,000
2002/04/25 550 558 550 550 229,000
2002/04/24 553 555 550 550 128,000
2002/04/23 560 568 555 555 144,000
2002/04/22 564 570 561 570 189,000
2002/04/19 558 562 556 561 174,000
2002/04/18 568 570 559 559 276,000
2002/04/17 564 572 558 568 214,000
2002/04/16 564 565 555 564 207,000
2002/04/15 560 567 555 567 139,000
2002/04/12 562 569 558 569 132,000
2002/04/11 585 585 560 560 238,000
2002/04/10 570 587 561 587 187,000
2002/04/09 584 586 561 561 179,000
2002/04/08 574 584 569 584 140,000
2002/04/05 578 586 577 584 163,000
2002/04/04 569 579 568 578 192,000
2002/04/03 552 573 550 569 111,000
2002/04/02 561 562 554 557 190,000
2002/04/01 561 565 555 565 189,000
2002/03/29 563 568 550 550 220,000
2002/03/28 580 581 560 560 242,000
2002/03/27 575 598 568 577 222,000
2002/03/26 562 577 561 575 154,000
2002/03/25 560 584 560 584 166,000
2002/03/22 583 583 560 560 293,000
2002/03/20 605 605 586 586 418,000
2002/03/19 583 595 583 595 297,000
2002/03/18 594 594 581 583 130,000
2002/03/15 579 594 576 587 189,000
2002/03/14 574 580 573 580 131,000
2002/03/13 584 590 571 571 218,000
2002/03/12 600 600 582 583 193,000
2002/03/11 598 600 580 594 231,000
2002/03/08 570 598 570 598 1,052,000
2002/03/07 604 604 592 598 237,000
2002/03/06 603 606 593 605 158,000
2002/03/05 619 619 605 613 228,000
2002/03/04 600 615 600 615 579,000
2002/03/01 595 600 590 593 328,000
2002/02/28 590 599 580 598 482,000
2002/02/27 575 595 570 595 328,000
2002/02/26 578 579 570 575 145,000
2002/02/25 580 589 577 580 178,000
2002/02/22 590 595 584 589 226,000
2002/02/21 576 590 576 590 239,000
2002/02/20 564 580 564 576 286,000
2002/02/19 582 584 556 560 208,000
2002/02/18 581 588 575 584 98,000
2002/02/15 580 590 578 586 160,000
2002/02/14 582 590 582 590 258,000
2002/02/13 570 595 570 587 248,000
2002/02/12 561 580 561 580 226,000
2002/02/08 550 562 548 556 368,000
2002/02/07 531 554 531 550 97,000
2002/02/06 540 545 531 535 225,000
2002/02/05 554 557 545 548 152,000
2002/02/04 557 559 553 557 159,000
2002/02/01 569 572 550 567 277,000
2002/01/31 557 579 557 579 391,000
2002/01/30 557 560 551 560 89,000
2002/01/29 562 572 557 557 142,000
2002/01/28 560 576 556 571 231,000
2002/01/25 553 562 553 559 193,000
2002/01/24 567 572 562 569 296,000
2002/01/23 553 568 553 567 134,000
2002/01/22 585 585 563 573 263,000
2002/01/21 586 586 580 583 381,000
2002/01/18 564 596 564 596 306,000
2002/01/17 555 573 554 564 162,000
2002/01/16 553 568 545 545 366,000
2002/01/15 540 555 540 543 242,000
2002/01/11 565 565 543 543 319,000
2002/01/10 565 565 545 545 208,000
2002/01/09 569 569 554 555 182,000
2002/01/08 586 588 570 570 233,000
2002/01/07 598 599 580 596 338,000
2002/01/04 599 600 593 600 166,000

このページの先頭へ