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 |
---|---|---|---|---|---|
2021/12/30 | 353 | 355 | 351 | 352 | 1,247,100 |
2021/12/29 | 349 | 355 | 349 | 354 | 1,097,700 |
2021/12/28 | 346 | 351 | 344 | 349 | 1,384,600 |
2021/12/27 | 343 | 346 | 342 | 345 | 889,700 |
2021/12/24 | 343 | 346 | 342 | 343 | 781,300 |
2021/12/23 | 345 | 346 | 343 | 344 | 694,400 |
2021/12/22 | 345 | 347 | 343 | 344 | 829,900 |
2021/12/21 | 343 | 349 | 342 | 345 | 1,582,700 |
2021/12/20 | 349 | 349 | 340 | 341 | 2,403,600 |
2021/12/17 | 352 | 355 | 349 | 351 | 2,246,100 |
2021/12/16 | 346 | 352 | 344 | 350 | 2,772,300 |
2021/12/15 | 343 | 348 | 343 | 346 | 1,060,500 |
2021/12/14 | 341 | 344 | 340 | 343 | 1,547,000 |
2021/12/13 | 345 | 346 | 340 | 341 | 1,243,200 |
2021/12/10 | 345 | 347 | 343 | 344 | 1,931,100 |
2021/12/09 | 342 | 346 | 341 | 342 | 1,256,400 |
2021/12/08 | 343 | 347 | 342 | 343 | 1,410,100 |
2021/12/07 | 340 | 346 | 338 | 345 | 1,567,200 |
2021/12/06 | 340 | 342 | 337 | 340 | 1,781,700 |
2021/12/03 | 338 | 341 | 335 | 340 | 1,507,400 |
2021/12/02 | 329 | 337 | 328 | 333 | 2,255,600 |
2021/12/01 | 327 | 337 | 326 | 336 | 2,283,200 |
2021/11/30 | 333 | 339 | 330 | 331 | 3,552,900 |
2021/11/29 | 336 | 337 | 332 | 333 | 1,768,200 |
2021/11/26 | 339 | 342 | 338 | 341 | 1,318,000 |
2021/11/25 | 339 | 345 | 339 | 343 | 795,500 |
2021/11/24 | 343 | 345 | 340 | 340 | 1,277,800 |
2021/11/22 | 338 | 340 | 335 | 339 | 1,156,800 |
2021/11/19 | 340 | 344 | 338 | 343 | 1,653,800 |
2021/11/18 | 344 | 345 | 339 | 342 | 1,413,100 |
2021/11/17 | 347 | 348 | 343 | 343 | 1,776,500 |
2021/11/16 | 352 | 353 | 349 | 350 | 1,276,900 |
2021/11/15 | 353 | 354 | 349 | 349 | 1,483,600 |
2021/11/12 | 348 | 352 | 348 | 352 | 1,158,500 |
2021/11/11 | 350 | 352 | 347 | 348 | 1,135,400 |
2021/11/10 | 352 | 354 | 347 | 347 | 1,330,400 |
2021/11/09 | 365 | 366 | 350 | 350 | 1,750,100 |
2021/11/08 | 356 | 357 | 353 | 354 | 813,500 |
2021/11/05 | 355 | 355 | 350 | 354 | 1,131,100 |
2021/11/04 | 362 | 362 | 357 | 360 | 965,800 |
2021/11/02 | 358 | 362 | 356 | 358 | 730,300 |
2021/11/01 | 357 | 361 | 355 | 358 | 1,288,500 |
2021/10/29 | 351 | 353 | 348 | 352 | 901,300 |
2021/10/28 | 353 | 353 | 348 | 351 | 4,074,200 |
2021/10/27 | 361 | 362 | 357 | 357 | 1,070,200 |
2021/10/26 | 365 | 366 | 361 | 361 | 1,207,100 |
2021/10/25 | 363 | 369 | 363 | 367 | 1,237,000 |
2021/10/22 | 361 | 365 | 359 | 363 | 934,700 |
2021/10/21 | 366 | 369 | 363 | 366 | 849,100 |
2021/10/20 | 366 | 374 | 364 | 365 | 1,489,700 |
2021/10/19 | 363 | 364 | 360 | 364 | 1,009,200 |
2021/10/18 | 367 | 367 | 361 | 364 | 1,055,000 |
2021/10/15 | 362 | 365 | 359 | 364 | 1,078,800 |
2021/10/14 | 361 | 364 | 357 | 363 | 1,472,600 |
2021/10/13 | 372 | 372 | 365 | 366 | 1,217,600 |
2021/10/12 | 372 | 373 | 369 | 372 | 943,500 |
2021/10/11 | 374 | 378 | 373 | 376 | 1,374,000 |
2021/10/08 | 372 | 374 | 369 | 370 | 1,476,200 |
2021/10/07 | 369 | 372 | 363 | 372 | 1,627,300 |
2021/10/06 | 362 | 372 | 362 | 371 | 2,747,500 |
2021/10/05 | 363 | 368 | 359 | 361 | 1,467,400 |
2021/10/04 | 361 | 364 | 359 | 364 | 1,164,700 |
2021/10/01 | 360 | 363 | 357 | 360 | 1,531,000 |
2021/09/30 | 363 | 370 | 361 | 361 | 1,353,000 |
2021/09/29 | 363 | 364 | 357 | 364 | 2,599,300 |
2021/09/28 | 371 | 377 | 367 | 375 | 2,838,200 |
2021/09/27 | 367 | 368 | 362 | 364 | 1,895,900 |
2021/09/24 | 359 | 365 | 358 | 364 | 2,778,100 |
2021/09/22 | 359 | 359 | 350 | 351 | 2,345,800 |
2021/09/21 | 365 | 368 | 362 | 362 | 2,035,600 |
2021/09/17 | 369 | 375 | 367 | 372 | 8,090,100 |
2021/09/16 | 367 | 369 | 366 | 369 | 1,503,400 |
2021/09/15 | 370 | 370 | 360 | 364 | 2,122,300 |
2021/09/14 | 369 | 373 | 369 | 373 | 1,707,300 |
2021/09/13 | 361 | 366 | 360 | 366 | 1,470,200 |
2021/09/10 | 354 | 363 | 354 | 363 | 1,985,100 |
2021/09/09 | 358 | 361 | 355 | 356 | 1,100,500 |
2021/09/08 | 357 | 362 | 356 | 362 | 1,354,100 |
2021/09/07 | 356 | 358 | 353 | 357 | 1,514,200 |
2021/09/06 | 363 | 364 | 354 | 354 | 1,708,500 |
2021/09/03 | 357 | 364 | 357 | 363 | 1,185,800 |
2021/09/02 | 353 | 356 | 353 | 356 | 1,132,800 |
2021/09/01 | 356 | 359 | 355 | 357 | 999,100 |
2021/08/31 | 350 | 358 | 350 | 355 | 1,723,200 |
2021/08/30 | 353 | 358 | 353 | 358 | 782,800 |
2021/08/27 | 352 | 354 | 351 | 354 | 870,000 |
2021/08/26 | 350 | 352 | 349 | 351 | 763,900 |
2021/08/25 | 350 | 353 | 347 | 349 | 1,255,300 |
2021/08/24 | 354 | 355 | 352 | 353 | 765,200 |
2021/08/23 | 358 | 359 | 354 | 357 | 1,324,800 |
2021/08/20 | 359 | 361 | 355 | 357 | 917,300 |
2021/08/19 | 362 | 362 | 357 | 357 | 612,100 |
2021/08/18 | 356 | 365 | 356 | 364 | 659,200 |
2021/08/17 | 358 | 360 | 354 | 357 | 513,500 |
2021/08/16 | 362 | 363 | 355 | 358 | 680,000 |
2021/08/13 | 361 | 366 | 360 | 365 | 607,900 |
2021/08/12 | 366 | 366 | 361 | 364 | 732,100 |
2021/08/11 | 358 | 365 | 358 | 361 | 1,312,100 |
2021/08/10 | 356 | 358 | 353 | 354 | 1,089,300 |
2021/08/06 | 356 | 359 | 353 | 355 | 943,100 |
2021/08/05 | 350 | 356 | 350 | 354 | 810,600 |
2021/08/04 | 356 | 360 | 353 | 353 | 815,900 |
2021/08/03 | 356 | 359 | 355 | 355 | 722,000 |
2021/08/02 | 352 | 363 | 352 | 362 | 810,100 |
2021/07/30 | 351 | 352 | 347 | 350 | 785,900 |
2021/07/29 | 354 | 356 | 350 | 350 | 459,600 |
2021/07/28 | 349 | 354 | 349 | 354 | 683,400 |
2021/07/27 | 351 | 355 | 350 | 353 | 771,500 |
2021/07/26 | 351 | 351 | 346 | 347 | 456,500 |
2021/07/21 | 346 | 350 | 344 | 344 | 783,600 |
2021/07/20 | 342 | 344 | 340 | 342 | 685,200 |
2021/07/19 | 345 | 347 | 342 | 345 | 747,000 |
2021/07/16 | 349 | 351 | 347 | 347 | 521,800 |
2021/07/15 | 356 | 356 | 348 | 348 | 678,100 |
2021/07/14 | 351 | 358 | 351 | 355 | 884,500 |
2021/07/13 | 354 | 359 | 352 | 359 | 1,054,000 |
2021/07/12 | 353 | 354 | 348 | 349 | 920,100 |
2021/07/09 | 336 | 345 | 335 | 343 | 1,599,800 |
2021/07/08 | 341 | 346 | 341 | 341 | 1,384,100 |
2021/07/07 | 351 | 351 | 343 | 343 | 1,315,700 |
2021/07/06 | 353 | 353 | 349 | 352 | 487,600 |
2021/07/05 | 349 | 351 | 348 | 350 | 593,100 |
2021/07/02 | 349 | 355 | 348 | 354 | 759,000 |
2021/07/01 | 352 | 354 | 348 | 349 | 998,500 |
2021/06/30 | 355 | 358 | 350 | 350 | 607,800 |
2021/06/29 | 356 | 358 | 353 | 355 | 948,900 |
2021/06/28 | 363 | 364 | 360 | 362 | 549,500 |
2021/06/25 | 358 | 361 | 357 | 358 | 703,600 |
2021/06/24 | 352 | 356 | 352 | 354 | 522,200 |
2021/06/23 | 355 | 357 | 352 | 355 | 727,800 |
2021/06/22 | 351 | 359 | 350 | 356 | 1,186,500 |
2021/06/21 | 347 | 347 | 342 | 343 | 1,109,200 |
2021/06/18 | 350 | 355 | 349 | 351 | 1,638,600 |
2021/06/17 | 362 | 365 | 355 | 356 | 768,200 |
2021/06/16 | 356 | 359 | 355 | 355 | 675,300 |
2021/06/15 | 354 | 358 | 352 | 357 | 661,300 |
2021/06/14 | 356 | 358 | 352 | 353 | 648,100 |
2021/06/11 | 355 | 355 | 348 | 353 | 1,323,600 |
2021/06/10 | 350 | 357 | 348 | 355 | 1,152,600 |
2021/06/09 | 360 | 363 | 353 | 353 | 566,600 |
2021/06/08 | 357 | 361 | 356 | 358 | 678,200 |
2021/06/07 | 361 | 361 | 356 | 357 | 738,800 |
2021/06/04 | 365 | 368 | 361 | 364 | 693,700 |
2021/06/03 | 358 | 363 | 357 | 362 | 849,600 |
2021/06/02 | 356 | 362 | 352 | 359 | 972,700 |
2021/06/01 | 353 | 356 | 350 | 355 | 829,000 |
2021/05/31 | 361 | 361 | 351 | 352 | 833,500 |
2021/05/28 | 355 | 364 | 354 | 364 | 1,088,700 |
2021/05/27 | 364 | 367 | 349 | 349 | 2,367,500 |
2021/05/26 | 374 | 374 | 367 | 367 | 713,400 |
2021/05/25 | 378 | 379 | 375 | 376 | 863,700 |
2021/05/24 | 372 | 380 | 372 | 380 | 845,200 |
2021/05/21 | 368 | 373 | 367 | 371 | 676,600 |
2021/05/20 | 373 | 376 | 368 | 373 | 792,000 |
2021/05/19 | 372 | 379 | 370 | 373 | 894,300 |
2021/05/18 | 375 | 379 | 371 | 376 | 1,063,100 |
2021/05/17 | 371 | 374 | 365 | 373 | 806,300 |
2021/05/14 | 364 | 373 | 362 | 371 | 1,089,000 |
2021/05/13 | 361 | 365 | 356 | 357 | 1,481,700 |
2021/05/12 | 367 | 368 | 360 | 363 | 821,700 |
2021/05/11 | 377 | 379 | 365 | 367 | 1,070,700 |
2021/05/10 | 377 | 379 | 374 | 378 | 821,000 |
2021/05/07 | 371 | 379 | 371 | 376 | 1,116,000 |
2021/05/06 | 364 | 375 | 364 | 369 | 1,379,100 |
2021/04/30 | 360 | 363 | 357 | 357 | 1,232,800 |
2021/04/28 | 362 | 365 | 356 | 358 | 815,300 |
2021/04/27 | 360 | 363 | 357 | 360 | 701,800 |
2021/04/26 | 364 | 365 | 359 | 359 | 932,000 |
2021/04/23 | 363 | 364 | 359 | 364 | 751,600 |
2021/04/22 | 367 | 370 | 363 | 365 | 861,400 |
2021/04/21 | 358 | 364 | 357 | 364 | 1,106,400 |
2021/04/20 | 370 | 370 | 365 | 365 | 1,143,100 |
2021/04/19 | 372 | 372 | 368 | 369 | 1,069,400 |
2021/04/16 | 371 | 372 | 366 | 368 | 1,248,900 |
2021/04/15 | 364 | 367 | 361 | 366 | 759,800 |
2021/04/14 | 359 | 360 | 355 | 360 | 621,900 |
2021/04/13 | 366 | 371 | 363 | 363 | 628,200 |
2021/04/12 | 370 | 374 | 363 | 369 | 774,900 |
2021/04/09 | 368 | 372 | 365 | 366 | 1,028,000 |
2021/04/08 | 375 | 376 | 364 | 365 | 1,550,900 |
2021/04/07 | 376 | 380 | 375 | 380 | 1,012,600 |
2021/04/06 | 388 | 388 | 375 | 377 | 916,400 |
2021/04/05 | 387 | 394 | 387 | 391 | 950,600 |
2021/04/02 | 392 | 396 | 380 | 387 | 1,043,600 |
2021/04/01 | 393 | 396 | 387 | 389 | 1,647,700 |
2021/03/31 | 407 | 409 | 397 | 397 | 1,243,600 |
2021/03/30 | 405 | 417 | 402 | 415 | 1,500,000 |
2021/03/29 | 424 | 424 | 409 | 416 | 1,832,200 |
2021/03/26 | 424 | 427 | 418 | 420 | 1,399,000 |
2021/03/25 | 415 | 425 | 414 | 417 | 1,193,500 |
2021/03/24 | 410 | 414 | 402 | 402 | 1,880,900 |
2021/03/23 | 427 | 427 | 411 | 418 | 2,511,300 |
2021/03/22 | 430 | 436 | 424 | 432 | 1,365,300 |
2021/03/19 | 419 | 436 | 418 | 429 | 2,990,800 |
2021/03/18 | 404 | 418 | 403 | 415 | 2,047,900 |
2021/03/17 | 394 | 402 | 392 | 402 | 1,254,700 |
2021/03/16 | 393 | 400 | 391 | 397 | 1,480,000 |
2021/03/15 | 391 | 399 | 390 | 399 | 1,440,300 |
2021/03/12 | 386 | 387 | 378 | 387 | 1,539,700 |
2021/03/11 | 387 | 393 | 385 | 388 | 1,224,300 |
2021/03/10 | 382 | 387 | 376 | 384 | 1,172,500 |
2021/03/09 | 375 | 389 | 374 | 389 | 1,614,200 |
2021/03/08 | 369 | 372 | 367 | 371 | 1,194,400 |
2021/03/05 | 361 | 363 | 357 | 362 | 1,558,600 |
2021/03/04 | 352 | 358 | 350 | 358 | 1,151,800 |
2021/03/03 | 350 | 352 | 347 | 351 | 844,600 |
2021/03/02 | 348 | 349 | 343 | 348 | 888,000 |
2021/03/01 | 339 | 351 | 338 | 350 | 929,100 |
2021/02/26 | 349 | 351 | 342 | 342 | 1,492,100 |
2021/02/25 | 364 | 364 | 353 | 354 | 1,205,900 |
2021/02/24 | 355 | 358 | 350 | 357 | 1,432,800 |
2021/02/22 | 346 | 353 | 344 | 348 | 1,145,300 |
2021/02/19 | 337 | 342 | 336 | 342 | 833,900 |
2021/02/18 | 346 | 347 | 338 | 340 | 1,285,000 |
2021/02/17 | 349 | 351 | 345 | 347 | 1,206,500 |
2021/02/16 | 338 | 355 | 338 | 350 | 2,300,500 |
2021/02/15 | 338 | 339 | 333 | 339 | 1,040,000 |
2021/02/12 | 331 | 335 | 331 | 333 | 725,800 |
2021/02/10 | 332 | 337 | 331 | 332 | 834,600 |
2021/02/09 | 340 | 340 | 333 | 335 | 1,058,500 |
2021/02/08 | 335 | 342 | 335 | 340 | 1,094,600 |
2021/02/05 | 328 | 336 | 327 | 333 | 1,104,800 |
2021/02/04 | 327 | 332 | 326 | 330 | 809,200 |
2021/02/03 | 327 | 328 | 323 | 325 | 878,200 |
2021/02/02 | 325 | 328 | 323 | 327 | 731,100 |
2021/02/01 | 321 | 329 | 321 | 328 | 695,400 |
2021/01/29 | 327 | 330 | 323 | 323 | 1,462,500 |
2021/01/28 | 323 | 325 | 321 | 324 | 3,440,500 |
2021/01/27 | 326 | 328 | 324 | 324 | 1,054,100 |
2021/01/26 | 325 | 327 | 322 | 322 | 853,600 |
2021/01/25 | 320 | 326 | 317 | 325 | 968,900 |
2021/01/22 | 319 | 319 | 316 | 317 | 1,110,200 |
2021/01/21 | 323 | 329 | 321 | 322 | 995,100 |
2021/01/20 | 329 | 329 | 322 | 327 | 1,115,100 |
2021/01/19 | 334 | 335 | 330 | 331 | 793,100 |
2021/01/18 | 331 | 336 | 329 | 333 | 562,100 |
2021/01/15 | 341 | 343 | 332 | 332 | 904,700 |
2021/01/14 | 333 | 339 | 331 | 338 | 819,400 |
2021/01/13 | 334 | 337 | 333 | 336 | 747,800 |
2021/01/12 | 333 | 337 | 331 | 335 | 1,156,300 |
2021/01/08 | 328 | 333 | 325 | 332 | 1,558,700 |
2021/01/07 | 328 | 333 | 327 | 327 | 1,419,600 |
2021/01/06 | 314 | 325 | 314 | 322 | 1,007,800 |
2021/01/05 | 312 | 315 | 309 | 311 | 1,063,300 |
2021/01/04 | 318 | 319 | 308 | 309 | 875,400 |