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
2007/12/28 753 754 733 738 774,000
2007/12/27 766 768 758 763 442,000
2007/12/26 763 766 760 765 432,000
2007/12/25 763 770 753 759 490,000
2007/12/21 751 753 742 747 1,090,000
2007/12/20 756 760 750 751 1,148,000
2007/12/19 763 764 750 753 1,063,000
2007/12/18 762 769 755 765 1,136,000
2007/12/17 771 778 762 764 805,000
2007/12/14 784 788 775 780 1,827,000
2007/12/13 785 791 774 774 1,846,000
2007/12/12 800 800 782 791 1,351,000
2007/12/11 807 819 801 803 1,295,000
2007/12/10 818 824 791 797 1,963,000
2007/12/07 823 835 812 818 1,525,000
2007/12/06 830 830 815 820 1,148,000
2007/12/05 803 826 789 815 1,665,000
2007/12/04 798 810 797 802 1,224,000
2007/12/03 818 820 800 804 1,495,000
2007/11/30 814 815 801 811 1,896,000
2007/11/29 809 820 808 817 1,256,000
2007/11/28 808 813 795 804 1,227,000
2007/11/27 779 810 765 809 1,583,000
2007/11/26 766 797 766 787 1,238,000
2007/11/22 783 792 766 771 2,005,000
2007/11/21 785 792 775 783 2,651,000
2007/11/20 766 775 758 775 3,659,000
2007/11/19 758 773 755 765 1,809,000
2007/11/16 732 763 731 759 2,445,000
2007/11/15 780 793 775 782 1,294,000
2007/11/14 761 782 760 774 2,074,000
2007/11/13 744 760 733 748 1,482,000
2007/11/12 742 753 734 743 1,463,000
2007/11/09 760 767 746 750 1,597,000
2007/11/08 785 786 756 763 1,363,000
2007/11/07 819 819 790 791 1,493,000
2007/11/06 803 824 798 814 972,000
2007/11/05 814 823 802 808 830,000
2007/11/02 816 830 805 819 1,502,000
2007/11/01 816 831 815 830 1,649,000
2007/10/31 790 815 787 815 1,479,000
2007/10/30 786 799 781 793 1,190,000
2007/10/29 781 797 781 796 1,506,000
2007/10/26 757 774 757 764 1,312,000
2007/10/25 751 772 749 760 1,755,000
2007/10/24 755 771 745 750 1,223,000
2007/10/23 741 762 737 750 898,000
2007/10/22 736 755 728 748 1,205,000
2007/10/19 759 764 742 748 2,156,000
2007/10/18 783 794 767 774 1,219,000
2007/10/17 790 800 775 783 1,631,000
2007/10/16 808 808 787 789 910,000
2007/10/15 819 823 801 811 968,000
2007/10/12 826 831 812 818 1,826,000
2007/10/11 806 830 795 825 2,250,000
2007/10/10 821 821 797 805 882,000
2007/10/09 813 829 811 813 975,000
2007/10/05 805 825 803 812 1,292,000
2007/10/04 811 823 792 808 1,652,000
2007/10/03 798 819 796 818 2,037,000
2007/10/02 790 799 785 797 1,529,000
2007/10/01 767 776 747 773 1,964,000
2007/09/28 765 769 754 766 1,391,000
2007/09/27 738 766 736 761 1,966,000
2007/09/26 713 735 710 731 1,731,000
2007/09/25 725 725 707 709 2,089,000
2007/09/21 686 698 680 689 1,523,000
2007/09/20 730 732 697 706 1,024,000
2007/09/19 720 730 714 717 1,620,000
2007/09/18 715 718 688 689 1,942,000
2007/09/14 720 725 709 717 1,861,000
2007/09/13 725 733 708 712 1,493,000
2007/09/12 723 733 710 716 1,089,000
2007/09/11 715 731 699 713 1,413,000
2007/09/10 725 728 707 710 1,735,000
2007/09/07 745 745 727 734 1,906,000
2007/09/06 750 761 737 748 1,524,000
2007/09/05 788 788 757 760 1,445,000
2007/09/04 797 797 785 788 720,000
2007/09/03 813 813 785 797 782,000
2007/08/31 775 804 775 803 1,877,000
2007/08/30 770 782 768 782 1,508,000
2007/08/29 750 762 743 758 1,516,000
2007/08/28 746 773 746 771 959,000
2007/08/27 757 774 752 764 2,050,000
2007/08/24 739 752 733 743 740,000
2007/08/23 739 756 735 749 1,016,000
2007/08/22 735 738 722 729 1,420,000
2007/08/21 745 752 731 732 2,372,000
2007/08/20 749 759 733 735 1,943,000
2007/08/17 765 768 732 732 2,343,000
2007/08/16 780 781 752 766 2,494,000
2007/08/15 791 796 782 788 2,431,000
2007/08/14 804 810 802 806 2,535,000
2007/08/13 842 850 786 803 2,971,000
2007/08/10 848 871 832 852 3,015,000
2007/08/09 819 901 818 858 4,770,000
2007/08/08 779 814 775 813 2,413,000
2007/08/07 784 789 769 779 1,188,000
2007/08/06 772 787 766 783 1,512,000
2007/08/03 781 783 772 772 1,543,000
2007/08/02 793 793 772 784 1,407,000
2007/08/01 794 794 783 788 1,277,000
2007/07/31 794 797 788 793 1,481,000
2007/07/30 794 794 765 784 1,829,000
2007/07/27 783 784 767 784 2,213,000
2007/07/26 821 821 803 803 2,323,000
2007/07/25 836 836 816 820 2,061,000
2007/07/24 840 843 833 842 1,410,000
2007/07/23 842 842 824 840 1,681,000
2007/07/20 840 849 830 842 1,136,000
2007/07/19 824 838 823 838 1,576,000
2007/07/18 818 819 804 815 1,713,000
2007/07/17 828 832 810 817 2,284,000
2007/07/13 833 837 822 827 1,646,000
2007/07/12 829 831 821 823 1,005,000
2007/07/11 831 838 821 831 1,315,000
2007/07/10 846 850 839 848 726,000
2007/07/09 844 854 844 852 1,008,000
2007/07/06 844 846 833 842 1,829,000
2007/07/05 840 853 839 844 1,478,000
2007/07/04 835 841 831 838 774,000
2007/07/03 838 845 835 841 1,294,000
2007/07/02 837 844 833 837 1,440,000
2007/06/29 822 833 820 829 1,251,000
2007/06/28 814 832 802 827 1,800,000
2007/06/27 818 820 803 804 1,798,000
2007/06/26 812 826 809 825 2,987,000
2007/06/25 818 828 814 816 1,685,000
2007/06/22 826 826 808 814 2,132,000
2007/06/21 831 836 822 833 2,208,000
2007/06/20 836 838 829 830 2,475,000
2007/06/19 844 844 830 835 1,191,000
2007/06/18 851 851 836 847 1,126,000
2007/06/15 845 853 836 853 1,278,000
2007/06/14 839 851 838 844 930,000
2007/06/13 843 844 822 838 1,386,000
2007/06/12 856 856 846 847 1,064,000
2007/06/11 849 864 847 854 1,938,000
2007/06/08 844 844 822 841 2,760,000
2007/06/07 837 848 828 843 2,035,000
2007/06/06 842 845 835 837 1,271,000
2007/06/05 838 844 831 842 1,470,000
2007/06/04 858 870 843 845 1,258,000
2007/06/01 842 859 841 853 1,977,000
2007/05/31 833 848 824 839 1,783,000
2007/05/30 818 829 817 825 1,246,000
2007/05/29 822 825 813 824 1,785,000
2007/05/28 825 828 817 822 778,000
2007/05/25 831 831 811 817 1,717,000
2007/05/24 838 839 815 830 2,170,000
2007/05/23 833 851 830 840 2,084,000
2007/05/22 814 829 803 825 2,423,000
2007/05/21 810 815 796 814 1,249,000
2007/05/18 811 820 808 810 1,531,000
2007/05/17 832 838 809 811 1,347,000
2007/05/16 835 837 829 837 1,137,000
2007/05/15 831 845 827 834 1,328,000
2007/05/14 839 851 837 838 813,000
2007/05/11 836 839 819 829 838,000
2007/05/10 850 852 840 841 948,000
2007/05/09 840 849 835 848 1,107,000
2007/05/08 840 847 836 840 1,733,000
2007/05/07 839 841 832 839 1,469,000
2007/05/02 810 824 804 822 1,043,000
2007/05/01 802 810 797 804 1,067,000
2007/04/27 809 811 795 800 1,118,000
2007/04/26 808 811 799 808 1,733,000
2007/04/25 805 809 793 798 1,300,000
2007/04/24 811 815 800 809 1,054,000
2007/04/23 822 829 805 811 979,000
2007/04/20 828 828 813 821 1,044,000
2007/04/19 830 830 811 819 1,221,000
2007/04/18 824 837 823 833 1,177,000
2007/04/17 840 845 814 823 1,877,000
2007/04/16 827 848 827 830 1,761,000
2007/04/13 846 849 824 826 1,428,000
2007/04/12 855 858 832 844 1,392,000
2007/04/11 849 855 839 851 1,483,000
2007/04/10 848 855 839 855 1,520,000
2007/04/09 847 853 841 848 708,000
2007/04/06 838 846 830 839 509,000
2007/04/05 844 850 833 837 1,028,000
2007/04/04 829 844 828 841 1,135,000
2007/04/03 827 829 816 824 1,232,000
2007/04/02 833 843 817 817 1,674,000
2007/03/30 843 854 827 835 1,784,000
2007/03/29 827 834 812 826 1,791,000
2007/03/28 832 850 826 838 1,802,000
2007/03/27 831 835 814 825 691,000
2007/03/26 836 838 826 834 745,000
2007/03/23 825 833 824 829 943,000
2007/03/22 825 832 822 824 1,147,000
2007/03/20 820 829 807 821 2,288,000
2007/03/19 791 804 777 804 1,784,000
2007/03/16 795 804 787 791 1,526,000
2007/03/15 795 798 787 795 1,127,000
2007/03/14 796 816 792 794 2,114,000
2007/03/13 826 828 804 806 2,663,000
2007/03/12 809 809 792 800 767,000
2007/03/09 789 809 788 798 1,628,000
2007/03/08 776 788 768 785 755,000
2007/03/07 781 790 773 778 2,222,000
2007/03/06 780 788 769 779 1,921,000
2007/03/05 792 798 782 783 1,073,000
2007/03/02 818 822 804 808 1,182,000
2007/03/01 814 822 805 817 1,453,000
2007/02/28 792 825 792 816 2,105,000
2007/02/27 850 852 836 841 1,385,000
2007/02/26 863 867 848 850 711,000
2007/02/23 869 869 850 860 1,326,000
2007/02/22 870 879 857 861 1,434,000
2007/02/21 836 866 836 858 1,870,000
2007/02/20 844 845 827 842 926,000
2007/02/19 849 855 842 849 712,000
2007/02/16 847 848 841 846 688,000
2007/02/15 837 849 837 847 999,000
2007/02/14 839 844 835 836 745,000
2007/02/13 833 853 833 838 3,156,000
2007/02/09 819 843 818 841 1,643,000
2007/02/08 823 835 815 818 2,164,000
2007/02/07 805 817 798 816 1,317,000
2007/02/06 805 814 798 803 1,607,000
2007/02/05 803 803 793 800 2,585,000
2007/02/02 796 800 787 796 1,770,000
2007/02/01 775 792 773 791 1,152,000
2007/01/31 785 786 771 779 1,301,000
2007/01/30 786 794 781 784 885,000
2007/01/29 786 792 785 786 1,133,000
2007/01/26 791 791 782 787 1,819,000
2007/01/25 799 799 787 789 1,351,000
2007/01/24 799 802 792 792 1,085,000
2007/01/23 789 805 784 794 1,363,000
2007/01/22 777 796 770 790 1,717,000
2007/01/19 773 775 763 767 1,871,000
2007/01/18 765 778 760 774 1,276,000
2007/01/17 767 772 748 765 1,494,000
2007/01/16 777 782 773 777 1,932,000
2007/01/15 761 785 759 777 1,824,000
2007/01/12 755 757 747 755 2,313,000
2007/01/11 748 764 748 753 2,359,000
2007/01/10 754 754 737 743 3,102,000
2007/01/09 737 759 733 753 2,614,000
2007/01/05 735 747 729 732 1,845,000
2007/01/04 720 729 719 729 706,000

このページの先頭へ