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 |
---|---|---|---|---|---|
2014/12/30 | 795 | 796 | 785 | 785 | 1,023,000 |
2014/12/29 | 799 | 800 | 782 | 789 | 1,299,000 |
2014/12/26 | 792 | 796 | 787 | 794 | 865,000 |
2014/12/25 | 789 | 791 | 783 | 786 | 776,000 |
2014/12/24 | 778 | 790 | 776 | 789 | 1,054,000 |
2014/12/22 | 780 | 784 | 766 | 771 | 1,098,000 |
2014/12/19 | 766 | 786 | 766 | 783 | 2,237,000 |
2014/12/18 | 753 | 765 | 751 | 756 | 3,027,000 |
2014/12/17 | 725 | 747 | 724 | 738 | 2,256,000 |
2014/12/16 | 717 | 728 | 716 | 724 | 2,066,000 |
2014/12/15 | 717 | 727 | 715 | 723 | 1,351,000 |
2014/12/12 | 741 | 744 | 725 | 725 | 3,031,000 |
2014/12/11 | 730 | 743 | 730 | 735 | 2,448,000 |
2014/12/10 | 744 | 747 | 738 | 739 | 2,673,000 |
2014/12/09 | 730 | 749 | 727 | 748 | 1,489,000 |
2014/12/08 | 734 | 735 | 724 | 731 | 889,000 |
2014/12/05 | 729 | 732 | 723 | 731 | 1,290,000 |
2014/12/04 | 717 | 729 | 717 | 727 | 1,133,000 |
2014/12/03 | 710 | 720 | 710 | 716 | 1,553,000 |
2014/12/02 | 704 | 713 | 699 | 712 | 796,000 |
2014/12/01 | 706 | 712 | 703 | 707 | 722,000 |
2014/11/28 | 693 | 708 | 693 | 706 | 866,000 |
2014/11/27 | 702 | 706 | 690 | 691 | 976,000 |
2014/11/26 | 700 | 709 | 696 | 702 | 886,000 |
2014/11/25 | 720 | 723 | 700 | 701 | 2,385,000 |
2014/11/21 | 717 | 720 | 707 | 715 | 1,390,000 |
2014/11/20 | 723 | 725 | 716 | 717 | 971,000 |
2014/11/19 | 719 | 727 | 710 | 713 | 1,325,000 |
2014/11/18 | 711 | 725 | 711 | 719 | 1,416,000 |
2014/11/17 | 722 | 723 | 700 | 701 | 1,053,000 |
2014/11/14 | 730 | 730 | 718 | 724 | 1,547,000 |
2014/11/13 | 708 | 722 | 707 | 719 | 985,000 |
2014/11/12 | 719 | 727 | 709 | 711 | 892,000 |
2014/11/11 | 714 | 715 | 700 | 712 | 1,642,000 |
2014/11/10 | 713 | 714 | 705 | 713 | 832,000 |
2014/11/07 | 699 | 718 | 698 | 714 | 1,347,000 |
2014/11/06 | 714 | 718 | 692 | 693 | 1,955,000 |
2014/11/05 | 711 | 721 | 706 | 721 | 1,973,000 |
2014/11/04 | 735 | 738 | 707 | 712 | 3,308,000 |
2014/10/31 | 655 | 688 | 653 | 687 | 3,586,000 |
2014/10/30 | 638 | 650 | 634 | 647 | 2,489,000 |
2014/10/29 | 628 | 638 | 628 | 634 | 1,628,000 |
2014/10/28 | 616 | 624 | 616 | 620 | 1,013,000 |
2014/10/27 | 610 | 618 | 605 | 616 | 1,404,000 |
2014/10/24 | 609 | 613 | 600 | 607 | 1,223,000 |
2014/10/23 | 592 | 603 | 587 | 597 | 1,463,000 |
2014/10/22 | 588 | 595 | 578 | 591 | 1,301,000 |
2014/10/21 | 584 | 586 | 570 | 572 | 1,299,000 |
2014/10/20 | 577 | 582 | 572 | 579 | 1,879,000 |
2014/10/17 | 574 | 576 | 556 | 560 | 1,766,000 |
2014/10/16 | 573 | 573 | 568 | 570 | 1,421,000 |
2014/10/15 | 579 | 585 | 575 | 583 | 900,000 |
2014/10/14 | 579 | 586 | 577 | 580 | 1,248,000 |
2014/10/10 | 592 | 596 | 587 | 590 | 1,215,000 |
2014/10/09 | 609 | 613 | 604 | 605 | 1,408,000 |
2014/10/08 | 606 | 609 | 598 | 607 | 1,275,000 |
2014/10/07 | 617 | 622 | 612 | 616 | 1,132,000 |
2014/10/06 | 620 | 621 | 613 | 613 | 741,000 |
2014/10/03 | 608 | 616 | 608 | 610 | 737,000 |
2014/10/02 | 629 | 630 | 608 | 610 | 1,364,000 |
2014/10/01 | 637 | 641 | 632 | 636 | 914,000 |
2014/09/30 | 641 | 641 | 632 | 632 | 2,099,000 |
2014/09/29 | 646 | 647 | 636 | 644 | 1,908,000 |
2014/09/26 | 644 | 657 | 638 | 641 | 2,893,000 |
2014/09/25 | 644 | 658 | 644 | 658 | 1,766,000 |
2014/09/24 | 640 | 643 | 634 | 640 | 1,200,000 |
2014/09/22 | 629 | 647 | 628 | 646 | 1,912,000 |
2014/09/19 | 616 | 627 | 613 | 624 | 1,143,000 |
2014/09/18 | 612 | 619 | 610 | 616 | 849,000 |
2014/09/17 | 618 | 620 | 607 | 607 | 1,169,000 |
2014/09/16 | 627 | 627 | 620 | 620 | 521,000 |
2014/09/12 | 625 | 630 | 623 | 629 | 1,170,000 |
2014/09/11 | 629 | 630 | 625 | 626 | 524,000 |
2014/09/10 | 615 | 625 | 614 | 625 | 611,000 |
2014/09/09 | 622 | 622 | 615 | 615 | 534,000 |
2014/09/08 | 619 | 621 | 611 | 620 | 481,000 |
2014/09/05 | 625 | 626 | 614 | 615 | 454,000 |
2014/09/04 | 624 | 626 | 619 | 623 | 508,000 |
2014/09/03 | 624 | 630 | 621 | 623 | 632,000 |
2014/09/02 | 615 | 622 | 609 | 621 | 714,000 |
2014/09/01 | 611 | 615 | 611 | 614 | 202,000 |
2014/08/29 | 610 | 614 | 610 | 613 | 621,000 |
2014/08/28 | 609 | 615 | 604 | 615 | 808,000 |
2014/08/27 | 612 | 616 | 611 | 614 | 363,000 |
2014/08/26 | 619 | 619 | 608 | 611 | 509,000 |
2014/08/25 | 618 | 621 | 615 | 619 | 411,000 |
2014/08/22 | 625 | 627 | 618 | 619 | 518,000 |
2014/08/21 | 617 | 621 | 615 | 620 | 723,000 |
2014/08/20 | 612 | 617 | 612 | 617 | 748,000 |
2014/08/19 | 611 | 613 | 608 | 610 | 644,000 |
2014/08/18 | 606 | 607 | 604 | 605 | 373,000 |
2014/08/15 | 605 | 610 | 603 | 607 | 491,000 |
2014/08/14 | 605 | 609 | 601 | 607 | 419,000 |
2014/08/13 | 593 | 602 | 593 | 601 | 331,000 |
2014/08/12 | 595 | 600 | 594 | 596 | 443,000 |
2014/08/11 | 591 | 595 | 585 | 595 | 458,000 |
2014/08/08 | 588 | 591 | 577 | 578 | 854,000 |
2014/08/07 | 590 | 592 | 583 | 592 | 943,000 |
2014/08/06 | 595 | 602 | 590 | 590 | 778,000 |
2014/08/05 | 603 | 611 | 598 | 600 | 789,000 |
2014/08/04 | 608 | 614 | 601 | 609 | 1,078,000 |
2014/08/01 | 605 | 610 | 602 | 609 | 493,000 |
2014/07/31 | 613 | 616 | 608 | 611 | 646,000 |
2014/07/30 | 608 | 612 | 606 | 611 | 440,000 |
2014/07/29 | 609 | 611 | 605 | 611 | 541,000 |
2014/07/28 | 608 | 613 | 606 | 610 | 579,000 |
2014/07/25 | 605 | 610 | 603 | 610 | 525,000 |
2014/07/24 | 603 | 607 | 601 | 602 | 966,000 |
2014/07/23 | 610 | 611 | 603 | 605 | 635,000 |
2014/07/22 | 600 | 610 | 600 | 607 | 733,000 |
2014/07/18 | 597 | 599 | 592 | 595 | 885,000 |
2014/07/17 | 608 | 611 | 600 | 602 | 1,216,000 |
2014/07/16 | 606 | 612 | 603 | 607 | 745,000 |
2014/07/15 | 600 | 608 | 600 | 606 | 761,000 |
2014/07/14 | 596 | 599 | 592 | 598 | 466,000 |
2014/07/11 | 593 | 595 | 588 | 594 | 679,000 |
2014/07/10 | 602 | 605 | 597 | 599 | 766,000 |
2014/07/09 | 597 | 603 | 597 | 598 | 919,000 |
2014/07/08 | 602 | 609 | 600 | 602 | 813,000 |
2014/07/07 | 604 | 608 | 601 | 603 | 529,000 |
2014/07/04 | 607 | 609 | 605 | 609 | 540,000 |
2014/07/03 | 608 | 610 | 600 | 603 | 521,000 |
2014/07/02 | 605 | 609 | 603 | 606 | 980,000 |
2014/07/01 | 600 | 608 | 598 | 605 | 1,236,000 |
2014/06/30 | 590 | 599 | 589 | 599 | 780,000 |
2014/06/27 | 594 | 594 | 581 | 587 | 1,093,000 |
2014/06/26 | 600 | 607 | 593 | 594 | 952,000 |
2014/06/25 | 594 | 599 | 592 | 593 | 608,000 |
2014/06/24 | 594 | 599 | 589 | 596 | 1,091,000 |
2014/06/23 | 593 | 596 | 588 | 590 | 1,066,000 |
2014/06/20 | 598 | 602 | 594 | 597 | 1,705,000 |
2014/06/19 | 592 | 604 | 586 | 602 | 1,398,000 |
2014/06/18 | 576 | 596 | 576 | 594 | 2,886,000 |
2014/06/17 | 561 | 576 | 556 | 576 | 1,261,000 |
2014/06/16 | 556 | 563 | 556 | 558 | 460,000 |
2014/06/13 | 554 | 564 | 551 | 564 | 1,026,000 |
2014/06/12 | 560 | 562 | 555 | 561 | 751,000 |
2014/06/11 | 555 | 564 | 555 | 563 | 783,000 |
2014/06/10 | 551 | 557 | 548 | 552 | 656,000 |
2014/06/09 | 557 | 557 | 549 | 549 | 450,000 |
2014/06/06 | 552 | 554 | 550 | 553 | 852,000 |
2014/06/05 | 552 | 556 | 550 | 552 | 711,000 |
2014/06/04 | 552 | 552 | 546 | 549 | 668,000 |
2014/06/03 | 554 | 555 | 548 | 551 | 767,000 |
2014/06/02 | 534 | 548 | 534 | 546 | 1,689,000 |
2014/05/30 | 535 | 539 | 530 | 533 | 5,057,000 |
2014/05/29 | 537 | 540 | 534 | 537 | 1,096,000 |
2014/05/28 | 544 | 547 | 542 | 542 | 745,000 |
2014/05/27 | 540 | 547 | 538 | 539 | 1,226,000 |
2014/05/26 | 543 | 544 | 538 | 543 | 671,000 |
2014/05/23 | 534 | 540 | 534 | 536 | 1,472,000 |
2014/05/22 | 533 | 537 | 524 | 535 | 1,419,000 |
2014/05/21 | 528 | 533 | 524 | 528 | 785,000 |
2014/05/20 | 542 | 542 | 535 | 535 | 981,000 |
2014/05/19 | 538 | 541 | 535 | 539 | 702,000 |
2014/05/16 | 537 | 540 | 530 | 538 | 870,000 |
2014/05/15 | 536 | 549 | 527 | 547 | 1,383,000 |
2014/05/14 | 537 | 543 | 534 | 543 | 518,000 |
2014/05/13 | 535 | 539 | 534 | 536 | 590,000 |
2014/05/12 | 532 | 534 | 523 | 525 | 810,000 |
2014/05/09 | 527 | 539 | 526 | 532 | 465,000 |
2014/05/08 | 530 | 537 | 530 | 531 | 551,000 |
2014/05/07 | 543 | 546 | 527 | 529 | 1,024,000 |
2014/05/02 | 550 | 552 | 546 | 550 | 478,000 |
2014/05/01 | 546 | 555 | 545 | 554 | 726,000 |
2014/04/30 | 540 | 545 | 537 | 543 | 975,000 |
2014/04/28 | 536 | 538 | 529 | 537 | 483,000 |
2014/04/25 | 534 | 542 | 533 | 538 | 638,000 |
2014/04/24 | 536 | 540 | 530 | 534 | 672,000 |
2014/04/23 | 534 | 535 | 531 | 533 | 847,000 |
2014/04/22 | 540 | 541 | 532 | 533 | 629,000 |
2014/04/21 | 537 | 540 | 535 | 535 | 609,000 |
2014/04/18 | 535 | 536 | 529 | 536 | 458,000 |
2014/04/17 | 533 | 534 | 527 | 532 | 1,088,000 |
2014/04/16 | 527 | 534 | 524 | 533 | 997,000 |
2014/04/15 | 523 | 525 | 519 | 523 | 807,000 |
2014/04/14 | 523 | 529 | 519 | 521 | 802,000 |
2014/04/11 | 524 | 531 | 520 | 525 | 774,000 |
2014/04/10 | 537 | 543 | 532 | 532 | 967,000 |
2014/04/09 | 538 | 543 | 532 | 534 | 1,289,000 |
2014/04/08 | 550 | 551 | 541 | 546 | 978,000 |
2014/04/07 | 555 | 562 | 551 | 554 | 998,000 |
2014/04/04 | 570 | 573 | 562 | 565 | 916,000 |
2014/04/03 | 569 | 576 | 565 | 570 | 1,441,000 |
2014/04/02 | 564 | 574 | 562 | 564 | 1,433,000 |
2014/04/01 | 565 | 565 | 551 | 562 | 1,652,000 |
2014/03/31 | 572 | 573 | 555 | 562 | 2,352,000 |
2014/03/28 | 561 | 569 | 558 | 567 | 1,352,000 |
2014/03/27 | 547 | 562 | 544 | 562 | 2,636,000 |
2014/03/26 | 551 | 555 | 536 | 542 | 1,941,000 |
2014/03/25 | 537 | 562 | 535 | 545 | 1,781,000 |
2014/03/24 | 517 | 543 | 517 | 536 | 1,212,000 |
2014/03/20 | 526 | 526 | 513 | 513 | 1,039,000 |
2014/03/19 | 525 | 528 | 514 | 521 | 1,049,000 |
2014/03/18 | 530 | 534 | 522 | 525 | 581,000 |
2014/03/17 | 527 | 532 | 516 | 521 | 742,000 |
2014/03/14 | 537 | 538 | 529 | 531 | 1,960,000 |
2014/03/13 | 539 | 544 | 536 | 544 | 1,100,000 |
2014/03/12 | 547 | 547 | 541 | 541 | 1,338,000 |
2014/03/11 | 556 | 560 | 550 | 560 | 1,181,000 |
2014/03/10 | 562 | 562 | 551 | 554 | 1,070,000 |
2014/03/07 | 556 | 568 | 553 | 566 | 1,458,000 |
2014/03/06 | 543 | 551 | 541 | 550 | 640,000 |
2014/03/05 | 545 | 554 | 542 | 543 | 1,201,000 |
2014/03/04 | 525 | 537 | 521 | 536 | 550,000 |
2014/03/03 | 530 | 530 | 514 | 528 | 721,000 |
2014/02/28 | 540 | 540 | 530 | 535 | 913,000 |
2014/02/27 | 545 | 549 | 538 | 539 | 571,000 |
2014/02/26 | 546 | 554 | 542 | 546 | 582,000 |
2014/02/25 | 551 | 554 | 545 | 553 | 618,000 |
2014/02/24 | 547 | 558 | 535 | 541 | 728,000 |
2014/02/21 | 532 | 549 | 532 | 547 | 704,000 |
2014/02/20 | 538 | 538 | 524 | 526 | 636,000 |
2014/02/19 | 540 | 544 | 532 | 538 | 572,000 |
2014/02/18 | 527 | 545 | 523 | 543 | 846,000 |
2014/02/17 | 513 | 525 | 511 | 524 | 479,000 |
2014/02/14 | 523 | 531 | 510 | 513 | 952,000 |
2014/02/13 | 534 | 535 | 521 | 522 | 831,000 |
2014/02/12 | 543 | 547 | 532 | 533 | 844,000 |
2014/02/10 | 547 | 547 | 533 | 537 | 1,088,000 |
2014/02/07 | 525 | 529 | 519 | 527 | 845,000 |
2014/02/06 | 520 | 522 | 514 | 515 | 724,000 |
2014/02/05 | 519 | 523 | 510 | 519 | 870,000 |
2014/02/04 | 535 | 539 | 510 | 511 | 1,512,000 |
2014/02/03 | 546 | 548 | 539 | 541 | 1,013,000 |
2014/01/31 | 554 | 558 | 543 | 549 | 1,765,000 |
2014/01/30 | 555 | 562 | 546 | 551 | 1,631,000 |
2014/01/29 | 555 | 562 | 553 | 562 | 1,196,000 |
2014/01/28 | 557 | 560 | 549 | 550 | 1,673,000 |
2014/01/27 | 560 | 566 | 555 | 555 | 1,761,000 |
2014/01/24 | 584 | 592 | 580 | 582 | 1,464,000 |
2014/01/23 | 609 | 611 | 594 | 594 | 1,060,000 |
2014/01/22 | 605 | 611 | 602 | 611 | 855,000 |
2014/01/21 | 605 | 608 | 603 | 606 | 626,000 |
2014/01/20 | 603 | 604 | 600 | 602 | 500,000 |
2014/01/17 | 599 | 605 | 595 | 603 | 635,000 |
2014/01/16 | 603 | 614 | 601 | 603 | 1,245,000 |
2014/01/15 | 597 | 602 | 585 | 601 | 1,351,000 |
2014/01/14 | 589 | 597 | 583 | 591 | 1,227,000 |
2014/01/10 | 589 | 596 | 584 | 596 | 752,000 |
2014/01/09 | 597 | 597 | 586 | 593 | 1,020,000 |
2014/01/08 | 588 | 597 | 586 | 597 | 889,000 |
2014/01/07 | 585 | 589 | 581 | 585 | 835,000 |
2014/01/06 | 584 | 594 | 580 | 585 | 1,465,000 |