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
2011/12/30 421 423 417 423 357,000
2011/12/29 418 418 411 417 600,000
2011/12/28 419 422 414 415 788,000
2011/12/27 414 419 413 417 790,000
2011/12/26 416 418 413 414 604,000
2011/12/22 414 418 413 415 1,040,000
2011/12/21 417 418 413 416 916,000
2011/12/20 420 420 412 414 990,000
2011/12/19 409 417 409 414 1,021,000
2011/12/16 417 418 412 412 522,000
2011/12/15 415 418 415 417 554,000
2011/12/14 414 417 411 417 1,119,000
2011/12/13 416 418 411 418 1,366,000
2011/12/12 416 421 416 420 1,108,000
2011/12/09 408 413 408 411 1,623,000
2011/12/08 413 418 411 413 1,091,000
2011/12/07 411 412 408 411 917,000
2011/12/06 420 420 409 409 1,020,000
2011/12/05 411 418 408 417 774,000
2011/12/02 410 416 406 410 1,364,000
2011/12/01 435 435 406 409 2,923,000
2011/11/30 427 432 423 430 1,007,000
2011/11/29 438 438 427 431 1,129,000
2011/11/28 440 440 433 433 1,242,000
2011/11/25 433 439 430 434 1,527,000
2011/11/24 433 440 433 433 1,086,000
2011/11/22 439 445 439 440 1,258,000
2011/11/21 433 439 429 437 1,204,000
2011/11/18 437 439 434 437 1,344,000
2011/11/17 435 438 430 437 1,209,000
2011/11/16 430 437 429 435 1,326,000
2011/11/15 429 435 428 429 961,000
2011/11/14 434 437 428 429 1,265,000
2011/11/11 430 435 426 431 1,590,000
2011/11/10 415 434 415 431 1,798,000
2011/11/09 415 425 410 423 670,000
2011/11/08 417 423 410 411 526,000
2011/11/07 422 425 418 422 789,000
2011/11/04 416 426 410 425 1,035,000
2011/11/02 406 414 404 409 1,068,000
2011/11/01 402 412 401 410 484,000
2011/10/31 409 417 405 405 1,006,000
2011/10/28 422 424 410 410 887,000
2011/10/27 406 419 404 416 538,000
2011/10/26 405 410 399 407 464,000
2011/10/25 412 414 406 407 658,000
2011/10/24 415 417 411 413 306,000
2011/10/21 419 419 411 412 357,000
2011/10/20 415 418 411 417 636,000
2011/10/19 412 416 411 413 587,000
2011/10/18 415 415 407 408 536,000
2011/10/17 415 418 411 417 407,000
2011/10/14 410 413 408 409 536,000
2011/10/13 420 421 414 416 406,000
2011/10/12 418 421 413 415 518,000
2011/10/11 427 430 421 423 955,000
2011/10/07 429 436 423 425 453,000
2011/10/06 429 437 427 428 530,000
2011/10/05 437 437 424 429 1,492,000
2011/10/04 435 441 433 438 1,231,000
2011/10/03 428 437 423 435 1,100,000
2011/09/30 440 440 425 434 2,035,000
2011/09/29 436 443 430 440 1,290,000
2011/09/28 426 440 423 437 1,071,000
2011/09/27 423 431 418 431 1,247,000
2011/09/26 407 421 407 415 1,170,000
2011/09/22 403 409 400 408 897,000
2011/09/21 413 415 408 411 753,000
2011/09/20 415 415 408 411 566,000
2011/09/16 410 416 410 415 845,000
2011/09/15 408 411 406 408 890,000
2011/09/14 404 408 402 404 841,000
2011/09/13 398 407 395 406 732,000
2011/09/12 396 400 394 397 593,000
2011/09/09 401 407 400 404 892,000
2011/09/08 401 404 401 404 418,000
2011/09/07 402 405 400 401 473,000
2011/09/06 397 403 396 400 779,000
2011/09/05 399 401 397 398 753,000
2011/09/02 399 404 394 403 1,112,000
2011/09/01 403 407 400 400 884,000
2011/08/31 398 401 395 398 875,000
2011/08/30 397 401 396 399 764,000
2011/08/29 393 398 391 394 906,000
2011/08/26 396 397 391 394 750,000
2011/08/25 400 404 396 396 1,451,000
2011/08/24 395 402 392 397 1,573,000
2011/08/23 391 399 390 396 1,699,000
2011/08/22 386 389 384 386 926,000
2011/08/19 381 387 381 385 1,052,000
2011/08/18 394 394 387 389 729,000
2011/08/17 388 393 388 393 803,000
2011/08/16 391 395 387 389 867,000
2011/08/15 397 397 387 392 938,000
2011/08/12 399 399 389 391 861,000
2011/08/11 388 393 386 391 1,043,000
2011/08/10 401 401 391 394 995,000
2011/08/09 388 393 381 393 1,312,000
2011/08/08 392 397 391 394 892,000
2011/08/05 397 404 397 402 779,000
2011/08/04 411 415 409 413 666,000
2011/08/03 416 418 411 411 624,000
2011/08/02 421 426 417 424 1,302,000
2011/08/01 413 425 413 421 1,066,000
2011/07/29 414 416 410 410 736,000
2011/07/28 414 417 412 414 546,000
2011/07/27 421 423 414 419 610,000
2011/07/26 424 428 421 423 887,000
2011/07/25 428 430 425 425 669,000
2011/07/22 432 435 431 432 591,000
2011/07/21 429 431 425 429 783,000
2011/07/20 431 438 427 429 955,000
2011/07/19 423 426 421 424 695,000
2011/07/15 425 431 424 426 951,000
2011/07/14 431 433 426 426 1,160,000
2011/07/13 436 442 433 435 649,000
2011/07/12 434 438 429 437 900,000
2011/07/11 437 442 437 440 576,000
2011/07/08 440 444 437 440 706,000
2011/07/07 434 441 433 439 1,061,000
2011/07/06 437 439 432 438 972,000
2011/07/05 432 437 432 435 765,000
2011/07/04 430 433 428 430 899,000
2011/07/01 425 426 420 424 610,000
2011/06/30 422 426 418 424 1,315,000
2011/06/29 417 419 414 419 566,000
2011/06/28 414 417 410 413 734,000
2011/06/27 408 412 405 410 905,000
2011/06/24 409 412 407 412 493,000
2011/06/23 411 415 406 411 937,000
2011/06/22 404 413 404 411 755,000
2011/06/21 406 407 402 404 954,000
2011/06/20 398 405 398 402 654,000
2011/06/17 397 399 393 396 845,000
2011/06/16 403 404 396 398 519,000
2011/06/15 404 405 401 402 475,000
2011/06/14 395 407 395 406 1,045,000
2011/06/13 395 396 393 395 646,000
2011/06/10 396 404 396 397 1,992,000
2011/06/09 400 400 394 395 1,378,000
2011/06/08 403 411 403 404 937,000
2011/06/07 403 404 400 403 613,000
2011/06/06 405 407 400 402 982,000
2011/06/03 409 415 405 405 1,006,000
2011/06/02 417 417 412 413 870,000
2011/06/01 429 429 418 424 1,166,000
2011/05/31 414 425 413 425 1,500,000
2011/05/30 413 417 411 413 634,000
2011/05/27 416 421 414 415 497,000
2011/05/26 421 421 416 417 775,000
2011/05/25 419 422 419 420 445,000
2011/05/24 418 423 417 421 695,000
2011/05/23 419 423 417 418 514,000
2011/05/20 421 432 421 424 1,315,000
2011/05/19 424 426 417 420 1,277,000
2011/05/18 422 425 421 422 1,121,000
2011/05/17 429 429 418 419 982,000
2011/05/16 428 429 425 427 1,091,000
2011/05/13 440 441 432 436 1,322,000
2011/05/12 438 441 436 436 720,000
2011/05/11 443 443 438 438 1,035,000
2011/05/10 443 444 436 438 1,115,000
2011/05/09 450 452 444 448 737,000
2011/05/06 449 454 446 450 1,123,000
2011/05/02 445 449 442 449 1,180,000
2011/04/28 430 441 428 437 2,111,000
2011/04/27 427 431 421 423 1,279,000
2011/04/26 426 428 422 424 1,311,000
2011/04/25 428 432 425 426 1,281,000
2011/04/22 435 438 428 433 1,659,000
2011/04/21 445 447 434 439 2,368,000
2011/04/20 447 449 445 445 898,000
2011/04/19 441 446 439 443 847,000
2011/04/18 452 453 445 446 899,000
2011/04/15 451 458 451 452 960,000
2011/04/14 451 456 449 453 989,000
2011/04/13 449 455 448 453 1,166,000
2011/04/12 448 450 443 447 1,134,000
2011/04/11 455 455 449 449 526,000
2011/04/08 447 457 444 454 1,346,000
2011/04/07 451 454 446 448 1,215,000
2011/04/06 451 454 446 449 1,943,000
2011/04/05 440 448 436 445 2,015,000
2011/04/04 447 449 438 439 964,000
2011/04/01 445 449 441 445 1,380,000
2011/03/31 445 446 434 441 2,363,000
2011/03/30 448 449 439 449 1,406,000
2011/03/29 442 453 439 447 979,000
2011/03/28 445 446 437 441 1,055,000
2011/03/25 452 454 438 441 896,000
2011/03/24 444 455 444 444 1,589,000
2011/03/23 454 462 440 446 2,941,000
2011/03/22 429 449 428 446 1,903,000
2011/03/18 420 432 415 421 1,777,000
2011/03/17 413 429 409 419 1,583,000
2011/03/16 416 431 412 429 1,875,000
2011/03/15 429 441 384 403 2,027,000
2011/03/14 447 469 443 443 1,471,000
2011/03/11 484 485 474 477 2,007,000
2011/03/10 487 488 478 483 1,022,000
2011/03/09 487 496 486 491 1,343,000
2011/03/08 487 492 485 486 1,007,000
2011/03/07 495 497 487 491 1,105,000
2011/03/04 504 505 498 499 1,137,000
2011/03/03 496 502 494 500 659,000
2011/03/02 504 505 495 497 1,205,000
2011/03/01 505 514 504 513 695,000
2011/02/28 492 508 490 505 1,234,000
2011/02/25 486 499 486 498 1,406,000
2011/02/24 493 499 488 490 1,781,000
2011/02/23 502 509 497 497 2,172,000
2011/02/22 518 518 509 512 1,411,000
2011/02/21 522 523 516 519 1,256,000
2011/02/18 522 532 520 522 2,161,000
2011/02/17 511 517 508 516 2,449,000
2011/02/16 500 511 499 505 1,985,000
2011/02/15 504 509 503 505 934,000
2011/02/14 501 510 500 509 1,062,000
2011/02/10 501 504 496 501 1,553,000
2011/02/09 500 507 500 506 1,098,000
2011/02/08 498 500 495 497 662,000
2011/02/07 498 499 491 494 1,057,000
2011/02/04 492 498 490 490 948,000
2011/02/03 489 494 486 487 670,000
2011/02/02 477 497 476 491 2,363,000
2011/02/01 472 474 465 468 1,018,000
2011/01/31 465 476 465 472 1,080,000
2011/01/28 475 480 470 473 1,193,000
2011/01/27 474 482 474 480 1,289,000
2011/01/26 480 482 475 475 761,000
2011/01/25 473 484 471 484 856,000
2011/01/24 475 475 466 475 809,000
2011/01/21 480 481 471 473 1,176,000
2011/01/20 483 483 478 481 1,330,000
2011/01/19 481 486 478 483 998,000
2011/01/18 480 486 477 478 1,355,000
2011/01/17 482 483 476 479 1,074,000
2011/01/14 475 480 473 476 1,537,000
2011/01/13 475 476 468 471 1,469,000
2011/01/12 468 471 465 468 1,073,000
2011/01/11 462 464 459 462 841,000
2011/01/07 463 468 461 461 1,310,000
2011/01/06 455 462 453 461 1,162,000
2011/01/05 455 455 448 450 1,036,000
2011/01/04 454 456 451 454 532,000

このページの先頭へ