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
2004/12/30 595 595 588 595 235,000
2004/12/29 595 599 586 590 618,000
2004/12/28 580 585 577 585 328,000
2004/12/27 579 582 578 580 949,000
2004/12/24 562 583 562 578 1,232,000
2004/12/22 552 558 552 554 789,000
2004/12/21 548 555 547 550 1,319,000
2004/12/20 542 544 539 541 614,000
2004/12/17 538 545 537 542 528,000
2004/12/16 534 538 533 538 581,000
2004/12/15 534 538 532 538 306,000
2004/12/14 531 536 530 536 533,000
2004/12/13 524 531 524 530 562,000
2004/12/10 535 535 520 522 873,000
2004/12/09 525 527 518 519 547,000
2004/12/08 513 517 512 517 348,000
2004/12/07 525 526 512 512 509,000
2004/12/06 532 534 523 524 294,000
2004/12/03 540 540 531 535 554,000
2004/12/02 533 539 531 538 508,000
2004/12/01 531 533 526 528 590,000
2004/11/30 540 540 530 539 863,000
2004/11/29 543 547 539 542 437,000
2004/11/26 542 547 538 538 1,026,000
2004/11/25 525 545 525 532 381,000
2004/11/24 531 534 528 531 813,000
2004/11/22 548 548 528 541 637,000
2004/11/19 548 549 542 547 297,000
2004/11/18 556 561 550 551 529,000
2004/11/17 560 561 552 552 1,068,000
2004/11/16 550 564 550 560 1,866,000
2004/11/15 535 544 529 541 640,000
2004/11/12 531 537 524 534 629,000
2004/11/11 536 538 526 526 353,000
2004/11/10 541 541 532 535 368,000
2004/11/09 539 540 534 537 197,000
2004/11/08 543 543 537 538 132,000
2004/11/05 550 555 540 548 564,000
2004/11/04 550 553 541 545 308,000
2004/11/02 539 545 537 545 305,000
2004/11/01 536 538 530 537 291,000
2004/10/29 530 547 530 540 272,000
2004/10/28 542 542 533 533 172,000
2004/10/27 542 545 532 534 256,000
2004/10/26 527 541 522 532 583,000
2004/10/25 541 548 539 547 223,000
2004/10/22 555 556 553 553 233,000
2004/10/21 571 571 555 565 451,000
2004/10/20 570 576 568 571 935,000
2004/10/19 560 569 558 567 592,000
2004/10/18 547 551 544 551 180,000
2004/10/15 557 557 546 551 186,000
2004/10/14 560 561 549 557 153,000
2004/10/13 564 564 559 561 88,000
2004/10/12 563 567 562 564 440,000
2004/10/08 551 565 551 565 206,000
2004/10/07 565 565 557 561 352,000
2004/10/06 552 565 549 565 345,000
2004/10/05 556 564 555 562 224,000
2004/10/04 558 558 549 558 341,000
2004/10/01 542 557 542 557 350,000
2004/09/30 539 545 535 540 341,000
2004/09/29 547 549 540 545 194,000
2004/09/28 545 548 540 545 197,000
2004/09/27 544 550 539 544 311,000
2004/09/24 541 552 541 552 303,000
2004/09/22 560 560 548 555 405,000
2004/09/21 557 562 553 558 365,000
2004/09/17 562 564 556 558 453,000
2004/09/16 563 569 562 562 283,000
2004/09/15 568 570 562 562 310,000
2004/09/14 567 571 565 571 214,000
2004/09/13 566 570 566 568 241,000
2004/09/10 564 567 560 566 1,030,000
2004/09/09 564 568 560 561 283,000
2004/09/08 570 570 562 566 431,000
2004/09/07 559 564 552 561 281,000
2004/09/06 547 560 547 558 283,000
2004/09/03 558 558 545 550 246,000
2004/09/02 558 559 552 558 247,000
2004/09/01 558 559 554 558 200,000
2004/08/31 555 559 552 559 340,000
2004/08/30 552 553 547 553 223,000
2004/08/27 551 552 546 552 283,000
2004/08/26 548 553 547 548 305,000
2004/08/25 538 549 538 547 275,000
2004/08/24 535 538 534 536 375,000
2004/08/23 534 540 533 534 399,000
2004/08/20 530 535 526 533 693,000
2004/08/19 513 523 512 521 418,000
2004/08/18 505 510 502 510 438,000
2004/08/17 501 507 500 502 126,000
2004/08/16 504 508 488 496 335,000
2004/08/13 514 514 504 504 403,000
2004/08/12 520 526 513 517 335,000
2004/08/11 524 540 519 524 510,000
2004/08/10 521 525 519 524 132,000
2004/08/09 515 527 515 524 138,000
2004/08/06 526 528 517 526 317,000
2004/08/05 536 544 529 535 215,000
2004/08/04 543 543 531 538 251,000
2004/08/03 544 553 543 544 739,000
2004/08/02 540 543 537 543 271,000
2004/07/30 540 546 526 545 467,000
2004/07/29 523 525 513 525 224,000
2004/07/28 527 529 516 523 306,000
2004/07/27 532 532 520 521 281,000
2004/07/26 530 534 523 531 263,000
2004/07/23 538 545 535 538 229,000
2004/07/22 535 540 532 537 285,000
2004/07/21 542 551 538 549 459,000
2004/07/20 548 548 538 542 338,000
2004/07/16 545 549 537 548 255,000
2004/07/15 532 549 528 546 362,000
2004/07/14 548 555 530 530 366,000
2004/07/13 550 555 545 548 177,000
2004/07/12 552 556 546 549 165,000
2004/07/09 522 547 522 542 650,000
2004/07/08 531 534 525 527 174,000
2004/07/07 526 545 525 531 378,000
2004/07/06 537 545 534 534 206,000
2004/07/05 553 554 534 536 341,000
2004/07/02 562 563 542 553 538,000
2004/07/01 560 565 554 554 616,000
2004/06/30 550 555 546 550 295,000
2004/06/29 550 554 544 550 726,000
2004/06/28 545 555 544 555 381,000
2004/06/25 558 558 543 549 762,000
2004/06/24 544 557 544 553 548,000
2004/06/23 555 558 543 554 405,000
2004/06/22 557 558 549 555 570,000
2004/06/21 536 558 535 542 839,000
2004/06/18 541 541 514 535 456,000
2004/06/17 542 544 533 541 414,000
2004/06/16 528 542 528 538 288,000
2004/06/15 539 540 524 538 253,000
2004/06/14 539 544 539 539 333,000
2004/06/11 541 543 538 539 929,000
2004/06/10 539 545 533 541 550,000
2004/06/09 539 542 522 530 380,000
2004/06/08 535 539 531 539 436,000
2004/06/07 522 534 519 528 365,000
2004/06/04 516 525 508 522 370,000
2004/06/03 526 531 501 508 601,000
2004/06/02 521 525 519 519 540,000
2004/06/01 522 527 517 521 283,000
2004/05/31 516 522 510 522 369,000
2004/05/28 506 519 505 509 543,000
2004/05/27 507 515 502 510 277,000
2004/05/26 514 523 510 510 458,000
2004/05/25 515 516 500 500 296,000
2004/05/24 513 529 512 514 300,000
2004/05/21 506 512 506 511 262,000
2004/05/20 509 513 499 506 674,000
2004/05/19 487 502 487 499 423,000
2004/05/18 480 494 472 482 729,000
2004/05/17 484 484 462 466 535,000
2004/05/14 472 495 472 474 449,000
2004/05/13 481 495 470 470 547,000
2004/05/12 473 479 466 478 435,000
2004/05/11 469 470 461 463 627,000
2004/05/10 495 496 467 469 552,000
2004/05/07 501 505 496 498 530,000
2004/05/06 524 524 502 502 365,000
2004/04/30 531 531 503 517 575,000
2004/04/28 530 531 522 530 811,000
2004/04/27 536 537 523 530 521,000
2004/04/26 538 548 532 539 219,000
2004/04/23 551 558 542 548 393,000
2004/04/22 561 568 549 551 439,000
2004/04/21 568 568 536 551 769,000
2004/04/20 560 570 556 568 689,000
2004/04/19 580 581 545 551 921,000
2004/04/16 583 583 573 574 373,000
2004/04/15 592 602 558 573 804,000
2004/04/14 600 605 588 602 453,000
2004/04/13 606 610 598 606 848,000
2004/04/12 590 607 586 605 689,000
2004/04/09 571 608 571 592 1,052,000
2004/04/08 558 575 557 570 464,000
2004/04/07 560 566 551 557 542,000
2004/04/06 533 564 533 561 798,000
2004/04/05 535 535 523 523 206,000
2004/04/02 530 535 519 528 472,000
2004/04/01 538 542 531 533 324,000
2004/03/31 538 538 522 534 460,000
2004/03/30 545 545 528 534 207,000
2004/03/29 550 550 540 545 370,000
2004/03/26 538 551 535 543 810,000
2004/03/25 530 536 522 531 354,000
2004/03/24 520 527 510 527 465,000
2004/03/23 510 515 503 513 467,000
2004/03/22 524 524 511 516 438,000
2004/03/19 525 526 514 518 789,000
2004/03/18 504 525 504 521 1,895,000
2004/03/17 498 507 495 502 670,000
2004/03/16 497 499 491 493 253,000
2004/03/15 499 502 497 499 220,000
2004/03/12 494 501 492 498 870,000
2004/03/11 514 519 506 509 322,000
2004/03/10 517 524 516 516 358,000
2004/03/09 526 526 512 526 336,000
2004/03/08 524 530 520 528 206,000
2004/03/05 521 526 517 526 196,000
2004/03/04 519 529 515 525 364,000
2004/03/03 518 525 514 521 446,000
2004/03/02 517 517 511 517 425,000
2004/03/01 498 517 498 517 876,000
2004/02/27 471 500 471 495 727,000
2004/02/26 472 475 470 475 100,000
2004/02/25 470 473 470 471 183,000
2004/02/24 471 471 467 467 232,000
2004/02/23 460 472 460 470 205,000
2004/02/20 469 471 458 465 266,000
2004/02/19 470 472 468 468 190,000
2004/02/18 467 471 467 468 335,000
2004/02/17 466 469 464 467 198,000
2004/02/16 461 469 457 464 139,000
2004/02/13 452 462 450 456 282,000
2004/02/12 455 459 454 457 222,000
2004/02/10 454 455 450 450 107,000
2004/02/09 454 457 448 450 139,000
2004/02/06 452 456 446 454 194,000
2004/02/05 453 458 450 452 111,000
2004/02/04 461 461 453 453 261,000
2004/02/03 462 462 452 456 245,000
2004/02/02 452 465 452 464 256,000
2004/01/30 454 455 445 452 373,000
2004/01/29 456 460 450 452 371,000
2004/01/28 460 465 459 461 243,000
2004/01/27 470 471 460 460 299,000
2004/01/26 470 474 468 471 159,000
2004/01/23 468 474 468 469 145,000
2004/01/22 473 474 468 472 320,000
2004/01/21 475 477 470 470 258,000
2004/01/20 480 483 475 475 312,000
2004/01/19 475 476 474 475 183,000
2004/01/16 470 478 467 474 260,000
2004/01/15 475 479 470 470 189,000
2004/01/14 480 480 475 476 185,000
2004/01/13 482 484 475 475 165,000
2004/01/09 485 487 482 483 204,000
2004/01/08 482 488 480 480 190,000
2004/01/07 481 487 481 487 280,000
2004/01/06 490 498 486 489 404,000
2004/01/05 489 490 486 489 153,000

このページの先頭へ