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
2015/12/30 712 719 706 707 802,000
2015/12/29 691 714 687 711 1,277,000
2015/12/28 685 695 685 691 623,000
2015/12/25 693 695 681 685 551,000
2015/12/24 704 706 693 693 607,000
2015/12/22 695 701 689 697 949,000
2015/12/21 689 699 680 689 1,225,000
2015/12/18 709 727 695 696 2,054,000
2015/12/17 718 722 707 710 1,842,000
2015/12/16 684 706 684 706 2,754,000
2015/12/15 685 689 672 674 1,834,000
2015/12/14 684 689 681 686 1,273,000
2015/12/11 696 706 696 699 1,832,000
2015/12/10 706 707 701 701 1,196,000
2015/12/09 714 719 706 712 1,483,000
2015/12/08 724 729 716 716 1,373,000
2015/12/07 733 740 721 724 1,898,000
2015/12/04 729 729 714 725 1,521,000
2015/12/03 745 748 736 738 1,406,000
2015/12/02 741 748 736 743 1,474,000
2015/12/01 736 745 734 741 1,395,000
2015/11/30 740 742 732 739 2,754,000
2015/11/27 745 752 738 740 1,183,000
2015/11/26 743 749 738 744 716,000
2015/11/25 756 756 743 743 1,234,000
2015/11/24 765 765 755 759 1,142,000
2015/11/20 766 769 760 765 1,475,000
2015/11/19 769 773 758 766 1,438,000
2015/11/18 760 768 760 762 862,000
2015/11/17 772 774 753 758 1,560,000
2015/11/16 755 768 753 763 1,015,000
2015/11/13 764 769 760 766 1,419,000
2015/11/12 774 782 769 772 1,557,000
2015/11/11 767 781 766 774 1,344,000
2015/11/10 768 781 764 773 1,330,000
2015/11/09 797 797 767 771 1,936,000
2015/11/06 753 766 747 762 1,239,000
2015/11/05 737 752 736 747 929,000
2015/11/04 755 757 736 738 1,576,000
2015/11/02 750 755 740 740 1,070,000
2015/10/30 758 772 748 765 1,749,000
2015/10/29 761 763 749 758 3,582,000
2015/10/28 764 768 749 753 2,189,000
2015/10/27 783 787 768 768 1,013,000
2015/10/26 787 793 781 783 869,000
2015/10/23 780 780 771 777 922,000
2015/10/22 761 772 760 765 823,000
2015/10/21 748 766 741 763 1,032,000
2015/10/20 752 756 745 751 1,234,000
2015/10/19 750 753 734 741 1,135,000
2015/10/16 748 761 747 750 1,640,000
2015/10/15 729 749 729 747 1,258,000
2015/10/14 736 741 722 729 1,401,000
2015/10/13 747 754 736 742 1,284,000
2015/10/09 757 759 737 755 1,742,000
2015/10/08 772 772 753 753 1,262,000
2015/10/07 761 778 761 775 1,203,000
2015/10/06 748 772 742 753 1,877,000
2015/10/05 754 758 746 750 694,000
2015/10/02 760 763 741 752 1,455,000
2015/10/01 773 775 751 766 1,112,000
2015/09/30 747 770 745 763 1,812,000
2015/09/29 754 754 728 735 1,389,000
2015/09/28 766 774 755 764 1,193,000
2015/09/25 749 768 740 767 1,858,000
2015/09/24 748 766 743 748 1,557,000
2015/09/18 768 772 748 751 2,358,000
2015/09/17 780 784 764 775 1,333,000
2015/09/16 794 798 778 780 1,567,000
2015/09/15 800 811 787 787 1,508,000
2015/09/14 799 804 789 799 975,000
2015/09/11 765 800 762 797 2,589,000
2015/09/10 786 790 773 780 1,992,000
2015/09/09 802 810 794 810 1,587,000
2015/09/08 778 793 775 777 1,170,000
2015/09/07 772 786 764 778 1,072,000
2015/09/04 794 797 772 778 2,072,000
2015/09/03 788 799 780 782 1,117,000
2015/09/02 776 805 770 783 1,680,000
2015/09/01 808 814 791 791 1,386,000
2015/08/31 814 818 801 811 1,360,000
2015/08/28 813 823 803 819 1,277,000
2015/08/27 785 812 780 788 1,630,000
2015/08/26 757 774 752 772 1,780,000
2015/08/25 740 788 740 755 2,920,000
2015/08/24 807 815 775 776 2,077,000
2015/08/21 857 862 836 837 1,487,000
2015/08/20 901 904 881 881 1,450,000
2015/08/19 915 921 909 909 765,000
2015/08/18 923 931 918 924 714,000
2015/08/17 918 930 908 922 1,133,000
2015/08/14 921 925 912 915 837,000
2015/08/13 919 926 912 925 1,125,000
2015/08/12 921 927 915 923 753,000
2015/08/11 939 939 913 928 984,000
2015/08/10 927 934 913 934 968,000
2015/08/07 920 926 912 924 834,000
2015/08/06 929 938 923 925 1,185,000
2015/08/05 913 931 913 922 1,037,000
2015/08/04 924 924 910 920 848,000
2015/08/03 915 924 902 921 977,000
2015/07/31 923 923 913 922 925,000
2015/07/30 917 928 915 921 897,000
2015/07/29 907 914 904 911 550,000
2015/07/28 906 913 896 906 952,000
2015/07/27 915 924 906 913 1,112,000
2015/07/24 934 943 916 923 1,289,000
2015/07/23 931 941 931 938 641,000
2015/07/22 938 942 930 931 770,000
2015/07/21 938 944 931 943 966,000
2015/07/17 937 937 927 935 855,000
2015/07/16 930 946 929 941 2,040,000
2015/07/15 912 927 904 927 1,611,000
2015/07/14 903 914 902 907 1,458,000
2015/07/13 877 891 874 890 1,460,000
2015/07/10 868 881 860 871 2,556,000
2015/07/09 860 860 842 854 2,794,000
2015/07/08 909 913 871 872 2,154,000
2015/07/07 915 922 908 918 1,346,000
2015/07/06 908 918 902 905 960,000
2015/07/03 919 930 915 923 909,000
2015/07/02 923 929 914 921 1,256,000
2015/07/01 911 914 899 913 1,522,000
2015/06/30 910 910 894 904 2,214,000
2015/06/29 900 919 900 910 1,624,000
2015/06/26 911 925 905 924 1,169,000
2015/06/25 934 934 923 924 979,000
2015/06/24 932 942 928 938 2,060,000
2015/06/23 936 948 930 942 1,793,000
2015/06/22 903 929 901 928 2,187,000
2015/06/19 887 909 887 905 2,658,000
2015/06/18 868 886 866 878 3,056,000
2015/06/17 865 873 857 867 1,724,000
2015/06/16 875 875 858 863 1,488,000
2015/06/15 871 880 870 878 994,000
2015/06/12 869 877 868 877 2,422,000
2015/06/11 869 878 866 869 1,264,000
2015/06/10 870 877 863 864 1,541,000
2015/06/09 878 880 867 868 1,226,000
2015/06/08 887 897 877 883 1,820,000
2015/06/05 862 874 860 873 1,155,000
2015/06/04 860 873 857 868 1,373,000
2015/06/03 866 867 855 858 1,463,000
2015/06/02 882 885 868 871 2,220,000
2015/06/01 865 881 864 881 1,853,000
2015/05/29 859 874 857 872 2,374,000
2015/05/28 857 865 849 860 2,230,000
2015/05/27 866 866 844 852 2,571,000
2015/05/26 874 874 864 866 1,498,000
2015/05/25 871 876 869 874 1,312,000
2015/05/22 869 875 863 868 1,795,000
2015/05/21 865 873 854 867 2,083,000
2015/05/20 866 870 862 863 1,910,000
2015/05/19 852 868 842 866 1,783,000
2015/05/18 847 857 839 851 2,348,000
2015/05/15 837 850 828 848 1,867,000
2015/05/14 850 854 833 833 2,041,000
2015/05/13 863 871 851 858 1,586,000
2015/05/12 856 864 849 860 957,000
2015/05/11 870 872 847 852 1,232,000
2015/05/08 839 855 839 855 1,660,000
2015/05/07 845 856 832 837 2,144,000
2015/05/01 845 858 835 845 1,743,000
2015/04/30 866 872 845 851 3,100,000
2015/04/28 868 875 861 873 1,755,000
2015/04/27 881 887 859 868 1,876,000
2015/04/24 873 881 869 878 1,313,000
2015/04/23 890 898 867 881 2,065,000
2015/04/22 877 892 869 887 2,427,000
2015/04/21 863 880 861 871 2,106,000
2015/04/20 862 881 857 863 1,269,000
2015/04/17 860 890 857 877 3,452,000
2015/04/16 828 860 819 859 2,064,000
2015/04/15 823 830 821 821 1,153,000
2015/04/14 817 832 814 828 776,000
2015/04/13 825 826 812 818 875,000
2015/04/10 835 835 823 825 922,000
2015/04/09 826 835 821 830 1,180,000
2015/04/08 829 833 822 824 857,000
2015/04/07 815 827 814 822 1,158,000
2015/04/06 812 815 805 810 485,000
2015/04/03 836 838 809 817 983,000
2015/04/02 818 849 815 839 1,306,000
2015/04/01 806 824 798 813 1,607,000
2015/03/31 852 854 812 812 1,476,000
2015/03/30 827 844 824 839 1,182,000
2015/03/27 829 844 812 820 1,951,000
2015/03/26 846 846 825 831 1,280,000
2015/03/25 841 851 837 851 1,189,000
2015/03/24 840 842 827 838 1,349,000
2015/03/23 860 861 841 845 1,528,000
2015/03/20 864 865 854 865 1,262,000
2015/03/19 880 883 859 864 1,330,000
2015/03/18 883 889 878 886 910,000
2015/03/17 892 897 872 879 1,124,000
2015/03/16 880 903 879 891 1,639,000
2015/03/13 870 884 861 876 2,443,000
2015/03/12 850 867 848 860 1,415,000
2015/03/11 839 852 837 845 979,000
2015/03/10 847 852 833 839 1,430,000
2015/03/09 846 848 836 842 886,000
2015/03/06 847 854 843 850 1,161,000
2015/03/05 835 849 835 847 853,000
2015/03/04 853 853 835 837 1,061,000
2015/03/03 846 858 846 853 1,191,000
2015/03/02 855 858 843 845 975,000
2015/02/27 857 872 852 855 1,276,000
2015/02/26 851 853 842 852 1,000,000
2015/02/25 849 856 844 853 738,000
2015/02/24 854 857 841 845 1,056,000
2015/02/23 857 865 842 851 1,362,000
2015/02/20 850 859 832 858 1,704,000
2015/02/19 826 845 826 843 2,026,000
2015/02/18 815 834 815 828 1,459,000
2015/02/17 806 815 801 804 1,192,000
2015/02/16 789 808 786 808 1,922,000
2015/02/13 790 790 780 783 1,598,000
2015/02/12 789 795 777 789 2,908,000
2015/02/10 785 788 773 779 930,000
2015/02/09 789 793 779 784 945,000
2015/02/06 777 789 777 784 929,000
2015/02/05 777 782 765 775 1,301,000
2015/02/04 789 791 769 773 1,325,000
2015/02/03 780 786 767 773 1,365,000
2015/02/02 773 778 764 768 1,165,000
2015/01/30 795 799 779 779 1,993,000
2015/01/29 787 792 785 787 1,410,000
2015/01/28 774 791 770 788 1,658,000
2015/01/27 759 776 758 776 1,663,000
2015/01/26 728 752 725 750 1,643,000
2015/01/23 733 738 728 731 1,233,000
2015/01/22 734 734 720 727 1,656,000
2015/01/21 745 751 728 733 2,314,000
2015/01/20 743 749 741 747 2,040,000
2015/01/19 750 751 738 744 1,575,000
2015/01/16 750 752 732 746 2,161,000
2015/01/15 754 766 749 763 1,872,000
2015/01/14 757 765 752 755 1,203,000
2015/01/13 764 764 750 760 1,603,000
2015/01/09 768 778 765 772 2,397,000
2015/01/08 770 772 762 767 2,103,000
2015/01/07 755 755 745 749 1,772,000
2015/01/06 765 766 752 756 1,773,000
2015/01/05 784 784 769 780 1,039,000

このページの先頭へ