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 |
|---|---|---|---|---|---|
| 2022/12/30 | 503 | 508 | 497 | 504 | 977,300 |
| 2022/12/29 | 510 | 511 | 500 | 504 | 1,062,700 |
| 2022/12/28 | 512 | 516 | 506 | 513 | 1,571,700 |
| 2022/12/27 | 497 | 509 | 495 | 508 | 1,206,100 |
| 2022/12/26 | 500 | 500 | 491 | 496 | 828,300 |
| 2022/12/23 | 488 | 500 | 485 | 499 | 1,591,700 |
| 2022/12/22 | 484 | 489 | 475 | 489 | 1,784,000 |
| 2022/12/21 | 484 | 498 | 480 | 484 | 4,136,100 |
| 2022/12/20 | 453 | 479 | 452 | 476 | 3,926,300 |
| 2022/12/19 | 440 | 451 | 440 | 449 | 1,760,600 |
| 2022/12/16 | 439 | 449 | 437 | 443 | 2,885,700 |
| 2022/12/15 | 433 | 438 | 431 | 435 | 776,800 |
| 2022/12/14 | 429 | 434 | 428 | 431 | 1,153,500 |
| 2022/12/13 | 433 | 435 | 430 | 433 | 1,316,200 |
| 2022/12/12 | 430 | 433 | 428 | 428 | 1,195,500 |
| 2022/12/09 | 424 | 431 | 424 | 427 | 1,085,600 |
| 2022/12/08 | 429 | 430 | 419 | 427 | 1,455,700 |
| 2022/12/07 | 423 | 434 | 421 | 430 | 1,473,700 |
| 2022/12/06 | 421 | 426 | 421 | 424 | 1,313,100 |
| 2022/12/05 | 425 | 426 | 418 | 422 | 1,631,900 |
| 2022/12/02 | 434 | 434 | 422 | 429 | 2,076,100 |
| 2022/12/01 | 446 | 447 | 436 | 437 | 1,644,600 |
| 2022/11/30 | 458 | 460 | 448 | 451 | 2,409,000 |
| 2022/11/29 | 452 | 459 | 448 | 456 | 1,742,800 |
| 2022/11/28 | 460 | 463 | 450 | 452 | 2,105,000 |
| 2022/11/25 | 441 | 453 | 439 | 453 | 1,683,500 |
| 2022/11/24 | 436 | 445 | 436 | 441 | 1,339,200 |
| 2022/11/22 | 425 | 432 | 424 | 431 | 1,227,800 |
| 2022/11/21 | 420 | 423 | 419 | 423 | 1,039,000 |
| 2022/11/18 | 419 | 423 | 415 | 415 | 1,223,300 |
| 2022/11/17 | 413 | 417 | 411 | 417 | 884,900 |
| 2022/11/16 | 410 | 413 | 404 | 413 | 1,230,800 |
| 2022/11/15 | 407 | 415 | 407 | 413 | 730,400 |
| 2022/11/14 | 406 | 409 | 403 | 404 | 1,154,000 |
| 2022/11/11 | 414 | 416 | 408 | 413 | 1,221,900 |
| 2022/11/10 | 405 | 417 | 402 | 415 | 1,687,500 |
| 2022/11/09 | 405 | 406 | 402 | 405 | 530,000 |
| 2022/11/08 | 402 | 405 | 399 | 402 | 806,900 |
| 2022/11/07 | 403 | 404 | 398 | 399 | 1,305,500 |
| 2022/11/04 | 397 | 405 | 397 | 402 | 1,063,300 |
| 2022/11/02 | 398 | 403 | 397 | 402 | 1,139,000 |
| 2022/11/01 | 405 | 407 | 398 | 400 | 756,600 |
| 2022/10/31 | 402 | 407 | 401 | 405 | 855,700 |
| 2022/10/28 | 402 | 406 | 399 | 399 | 2,894,300 |
| 2022/10/27 | 412 | 413 | 400 | 400 | 1,307,300 |
| 2022/10/26 | 410 | 418 | 410 | 416 | 1,116,100 |
| 2022/10/25 | 410 | 413 | 406 | 409 | 986,500 |
| 2022/10/24 | 410 | 411 | 405 | 409 | 845,100 |
| 2022/10/21 | 403 | 407 | 400 | 405 | 691,000 |
| 2022/10/20 | 403 | 407 | 403 | 406 | 550,400 |
| 2022/10/19 | 403 | 406 | 402 | 406 | 465,800 |
| 2022/10/18 | 403 | 404 | 399 | 402 | 571,700 |
| 2022/10/17 | 405 | 410 | 399 | 400 | 637,200 |
| 2022/10/14 | 408 | 410 | 404 | 406 | 1,131,000 |
| 2022/10/13 | 397 | 402 | 397 | 400 | 669,900 |
| 2022/10/12 | 400 | 403 | 396 | 399 | 981,500 |
| 2022/10/11 | 400 | 402 | 395 | 398 | 1,341,500 |
| 2022/10/07 | 390 | 396 | 389 | 393 | 758,600 |
| 2022/10/06 | 391 | 397 | 391 | 394 | 806,400 |
| 2022/10/05 | 393 | 397 | 390 | 392 | 1,079,500 |
| 2022/10/04 | 389 | 396 | 389 | 393 | 1,117,300 |
| 2022/10/03 | 388 | 391 | 381 | 383 | 1,111,600 |
| 2022/09/30 | 396 | 398 | 390 | 392 | 1,072,900 |
| 2022/09/29 | 395 | 397 | 387 | 393 | 1,134,700 |
| 2022/09/28 | 390 | 395 | 389 | 395 | 1,052,500 |
| 2022/09/27 | 391 | 398 | 391 | 395 | 1,278,300 |
| 2022/09/26 | 395 | 398 | 391 | 393 | 1,639,000 |
| 2022/09/22 | 404 | 406 | 401 | 402 | 757,900 |
| 2022/09/21 | 406 | 411 | 403 | 407 | 1,340,800 |
| 2022/09/20 | 410 | 414 | 408 | 410 | 1,312,700 |
| 2022/09/16 | 398 | 404 | 398 | 404 | 1,544,100 |
| 2022/09/15 | 396 | 399 | 393 | 395 | 991,200 |
| 2022/09/14 | 393 | 398 | 392 | 397 | 1,399,400 |
| 2022/09/13 | 391 | 398 | 391 | 395 | 1,122,200 |
| 2022/09/12 | 392 | 392 | 389 | 392 | 1,052,300 |
| 2022/09/09 | 384 | 390 | 384 | 389 | 1,429,800 |
| 2022/09/08 | 381 | 386 | 380 | 385 | 1,728,900 |
| 2022/09/07 | 381 | 383 | 375 | 377 | 1,073,200 |
| 2022/09/06 | 383 | 384 | 380 | 383 | 653,900 |
| 2022/09/05 | 381 | 383 | 378 | 379 | 950,500 |
| 2022/09/02 | 383 | 386 | 380 | 383 | 1,211,700 |
| 2022/09/01 | 385 | 386 | 379 | 382 | 1,903,500 |
| 2022/08/31 | 392 | 397 | 388 | 389 | 1,875,400 |
| 2022/08/30 | 398 | 399 | 396 | 398 | 952,700 |
| 2022/08/29 | 394 | 396 | 391 | 394 | 1,132,000 |
| 2022/08/26 | 401 | 403 | 396 | 397 | 1,198,800 |
| 2022/08/25 | 388 | 405 | 388 | 400 | 2,498,600 |
| 2022/08/24 | 380 | 389 | 378 | 387 | 2,446,200 |
| 2022/08/23 | 379 | 379 | 375 | 375 | 1,405,600 |
| 2022/08/22 | 372 | 380 | 372 | 378 | 1,108,800 |
| 2022/08/19 | 375 | 377 | 372 | 374 | 877,700 |
| 2022/08/18 | 379 | 379 | 373 | 374 | 735,900 |
| 2022/08/17 | 376 | 381 | 375 | 377 | 1,202,600 |
| 2022/08/16 | 373 | 374 | 372 | 373 | 517,800 |
| 2022/08/15 | 373 | 375 | 372 | 372 | 694,100 |
| 2022/08/12 | 373 | 380 | 371 | 375 | 1,212,100 |
| 2022/08/10 | 368 | 371 | 366 | 369 | 1,331,400 |
| 2022/08/09 | 376 | 377 | 369 | 369 | 913,000 |
| 2022/08/08 | 375 | 377 | 373 | 375 | 868,000 |
| 2022/08/05 | 370 | 375 | 369 | 372 | 1,214,300 |
| 2022/08/04 | 377 | 377 | 371 | 373 | 713,200 |
| 2022/08/03 | 381 | 381 | 372 | 374 | 1,095,900 |
| 2022/08/02 | 384 | 385 | 375 | 377 | 1,062,900 |
| 2022/08/01 | 385 | 387 | 381 | 386 | 1,524,700 |
| 2022/07/29 | 381 | 385 | 380 | 381 | 878,100 |
| 2022/07/28 | 383 | 384 | 378 | 382 | 1,079,300 |
| 2022/07/27 | 383 | 386 | 382 | 384 | 734,700 |
| 2022/07/26 | 381 | 386 | 380 | 382 | 1,361,200 |
| 2022/07/25 | 377 | 380 | 376 | 379 | 884,700 |
| 2022/07/22 | 375 | 377 | 373 | 375 | 1,027,200 |
| 2022/07/21 | 372 | 377 | 371 | 376 | 1,146,100 |
| 2022/07/20 | 376 | 376 | 371 | 374 | 1,138,200 |
| 2022/07/19 | 368 | 372 | 367 | 372 | 1,346,000 |
| 2022/07/15 | 373 | 373 | 363 | 363 | 1,254,500 |
| 2022/07/14 | 376 | 377 | 373 | 375 | 750,900 |
| 2022/07/13 | 381 | 381 | 377 | 379 | 926,600 |
| 2022/07/12 | 382 | 383 | 377 | 379 | 1,018,200 |
| 2022/07/11 | 382 | 387 | 379 | 386 | 1,510,500 |
| 2022/07/08 | 377 | 379 | 372 | 376 | 1,531,200 |
| 2022/07/07 | 377 | 379 | 370 | 374 | 1,297,500 |
| 2022/07/06 | 379 | 383 | 370 | 371 | 2,097,600 |
| 2022/07/05 | 384 | 385 | 380 | 384 | 1,571,300 |
| 2022/07/04 | 383 | 384 | 379 | 383 | 1,169,700 |
| 2022/07/01 | 382 | 385 | 377 | 378 | 1,364,000 |
| 2022/06/30 | 377 | 384 | 375 | 383 | 1,708,100 |
| 2022/06/29 | 381 | 384 | 379 | 379 | 2,738,800 |
| 2022/06/28 | 377 | 381 | 376 | 380 | 1,476,600 |
| 2022/06/27 | 376 | 379 | 372 | 375 | 920,600 |
| 2022/06/24 | 373 | 377 | 372 | 373 | 953,900 |
| 2022/06/23 | 377 | 382 | 377 | 379 | 835,900 |
| 2022/06/22 | 380 | 382 | 377 | 379 | 1,347,100 |
| 2022/06/21 | 374 | 380 | 374 | 378 | 1,090,300 |
| 2022/06/20 | 371 | 377 | 369 | 372 | 1,182,600 |
| 2022/06/17 | 375 | 378 | 369 | 371 | 1,738,500 |
| 2022/06/16 | 371 | 381 | 371 | 379 | 1,350,100 |
| 2022/06/15 | 379 | 381 | 373 | 373 | 1,224,500 |
| 2022/06/14 | 381 | 382 | 378 | 379 | 1,375,200 |
| 2022/06/13 | 375 | 383 | 373 | 381 | 1,914,300 |
| 2022/06/10 | 381 | 383 | 377 | 377 | 1,951,000 |
| 2022/06/09 | 375 | 382 | 372 | 379 | 2,179,000 |
| 2022/06/08 | 371 | 375 | 370 | 374 | 2,100,600 |
| 2022/06/07 | 363 | 369 | 362 | 368 | 2,228,900 |
| 2022/06/06 | 360 | 363 | 358 | 359 | 1,190,500 |
| 2022/06/03 | 361 | 361 | 357 | 360 | 1,233,200 |
| 2022/06/02 | 356 | 362 | 356 | 360 | 1,539,800 |
| 2022/06/01 | 353 | 361 | 353 | 360 | 1,734,200 |
| 2022/05/31 | 354 | 357 | 350 | 350 | 2,119,900 |
| 2022/05/30 | 352 | 357 | 351 | 354 | 2,684,200 |
| 2022/05/27 | 352 | 355 | 349 | 352 | 1,253,900 |
| 2022/05/26 | 348 | 353 | 348 | 350 | 1,398,100 |
| 2022/05/25 | 348 | 350 | 345 | 346 | 1,659,300 |
| 2022/05/24 | 352 | 352 | 347 | 347 | 1,259,100 |
| 2022/05/23 | 348 | 352 | 347 | 350 | 1,778,300 |
| 2022/05/20 | 347 | 349 | 343 | 345 | 2,110,500 |
| 2022/05/19 | 345 | 350 | 344 | 349 | 1,360,500 |
| 2022/05/18 | 352 | 353 | 348 | 351 | 1,816,900 |
| 2022/05/17 | 350 | 353 | 347 | 347 | 2,020,100 |
| 2022/05/16 | 357 | 360 | 348 | 352 | 2,892,800 |
| 2022/05/13 | 351 | 364 | 351 | 363 | 2,045,200 |
| 2022/05/12 | 363 | 367 | 357 | 357 | 1,598,900 |
| 2022/05/11 | 365 | 365 | 358 | 358 | 1,400,300 |
| 2022/05/10 | 372 | 375 | 368 | 373 | 1,107,000 |
| 2022/05/09 | 378 | 378 | 374 | 375 | 865,400 |
| 2022/05/06 | 375 | 380 | 374 | 378 | 1,429,000 |
| 2022/05/02 | 367 | 371 | 365 | 367 | 1,317,700 |
| 2022/04/28 | 355 | 374 | 353 | 373 | 2,358,300 |
| 2022/04/27 | 359 | 360 | 350 | 350 | 3,116,800 |
| 2022/04/26 | 365 | 368 | 361 | 362 | 1,231,300 |
| 2022/04/25 | 370 | 371 | 366 | 368 | 980,900 |
| 2022/04/22 | 375 | 378 | 372 | 377 | 1,569,900 |
| 2022/04/21 | 382 | 385 | 373 | 376 | 1,538,800 |
| 2022/04/20 | 372 | 383 | 372 | 378 | 3,113,700 |
| 2022/04/19 | 371 | 373 | 367 | 371 | 1,595,900 |
| 2022/04/18 | 360 | 366 | 359 | 365 | 1,113,200 |
| 2022/04/15 | 362 | 365 | 361 | 363 | 929,600 |
| 2022/04/14 | 358 | 363 | 357 | 360 | 1,112,800 |
| 2022/04/13 | 358 | 362 | 356 | 361 | 1,469,900 |
| 2022/04/12 | 358 | 361 | 356 | 360 | 1,301,600 |
| 2022/04/11 | 350 | 357 | 350 | 355 | 1,449,800 |
| 2022/04/08 | 355 | 356 | 351 | 352 | 1,068,100 |
| 2022/04/07 | 355 | 357 | 352 | 356 | 1,117,400 |
| 2022/04/06 | 359 | 363 | 355 | 356 | 1,184,800 |
| 2022/04/05 | 362 | 363 | 356 | 357 | 1,318,900 |
| 2022/04/04 | 358 | 363 | 355 | 362 | 1,316,600 |
| 2022/04/01 | 350 | 359 | 348 | 358 | 1,648,600 |
| 2022/03/31 | 358 | 361 | 354 | 354 | 1,659,600 |
| 2022/03/30 | 364 | 369 | 359 | 363 | 1,833,700 |
| 2022/03/29 | 375 | 378 | 372 | 374 | 3,251,500 |
| 2022/03/28 | 380 | 382 | 374 | 379 | 3,017,700 |
| 2022/03/25 | 376 | 379 | 372 | 376 | 2,177,900 |
| 2022/03/24 | 376 | 376 | 372 | 375 | 1,503,700 |
| 2022/03/23 | 377 | 382 | 373 | 381 | 2,331,500 |
| 2022/03/22 | 369 | 373 | 369 | 372 | 3,053,700 |
| 2022/03/18 | 367 | 369 | 363 | 365 | 2,570,800 |
| 2022/03/17 | 368 | 370 | 364 | 367 | 2,307,600 |
| 2022/03/16 | 372 | 372 | 364 | 366 | 1,819,000 |
| 2022/03/15 | 378 | 378 | 374 | 377 | 2,542,100 |
| 2022/03/14 | 373 | 377 | 368 | 372 | 1,303,700 |
| 2022/03/11 | 363 | 371 | 363 | 368 | 1,987,200 |
| 2022/03/10 | 361 | 368 | 359 | 366 | 1,831,000 |
| 2022/03/09 | 352 | 359 | 351 | 353 | 3,585,800 |
| 2022/03/08 | 360 | 361 | 352 | 355 | 2,512,200 |
| 2022/03/07 | 366 | 369 | 362 | 367 | 1,494,100 |
| 2022/03/04 | 375 | 377 | 371 | 371 | 1,416,000 |
| 2022/03/03 | 374 | 379 | 373 | 375 | 1,403,000 |
| 2022/03/02 | 372 | 377 | 366 | 367 | 2,389,100 |
| 2022/03/01 | 382 | 384 | 378 | 380 | 1,542,900 |
| 2022/02/28 | 377 | 385 | 377 | 383 | 2,024,400 |
| 2022/02/25 | 387 | 388 | 371 | 377 | 2,909,600 |
| 2022/02/24 | 395 | 396 | 389 | 394 | 1,707,000 |
| 2022/02/22 | 393 | 397 | 392 | 395 | 1,842,100 |
| 2022/02/21 | 397 | 400 | 396 | 398 | 1,450,200 |
| 2022/02/18 | 403 | 405 | 398 | 400 | 2,441,900 |
| 2022/02/17 | 410 | 410 | 405 | 407 | 1,505,700 |
| 2022/02/16 | 404 | 412 | 404 | 411 | 1,685,700 |
| 2022/02/15 | 408 | 412 | 399 | 402 | 2,446,600 |
| 2022/02/14 | 401 | 411 | 401 | 408 | 1,766,300 |
| 2022/02/10 | 414 | 414 | 404 | 405 | 2,195,200 |
| 2022/02/09 | 412 | 420 | 409 | 415 | 2,054,600 |
| 2022/02/08 | 406 | 414 | 405 | 412 | 1,672,500 |
| 2022/02/07 | 399 | 407 | 397 | 404 | 2,268,900 |
| 2022/02/04 | 394 | 400 | 391 | 400 | 1,780,500 |
| 2022/02/03 | 385 | 391 | 385 | 388 | 1,531,200 |
| 2022/02/02 | 383 | 386 | 381 | 384 | 1,626,500 |
| 2022/02/01 | 371 | 380 | 371 | 379 | 2,121,700 |
| 2022/01/31 | 370 | 376 | 369 | 376 | 1,619,700 |
| 2022/01/28 | 372 | 378 | 372 | 377 | 1,707,900 |
| 2022/01/27 | 373 | 376 | 367 | 372 | 1,835,100 |
| 2022/01/26 | 374 | 377 | 369 | 370 | 1,706,800 |
| 2022/01/25 | 373 | 374 | 364 | 374 | 2,487,200 |
| 2022/01/24 | 369 | 374 | 361 | 373 | 2,790,600 |
| 2022/01/21 | 365 | 367 | 356 | 366 | 2,079,400 |
| 2022/01/20 | 371 | 377 | 367 | 367 | 3,050,800 |
| 2022/01/19 | 373 | 375 | 368 | 371 | 2,607,200 |
| 2022/01/18 | 383 | 389 | 373 | 375 | 3,317,100 |
| 2022/01/17 | 377 | 385 | 377 | 380 | 1,472,100 |
| 2022/01/14 | 379 | 381 | 373 | 377 | 2,155,400 |
| 2022/01/13 | 378 | 381 | 374 | 380 | 1,968,800 |
| 2022/01/12 | 382 | 385 | 379 | 379 | 1,793,000 |
| 2022/01/11 | 376 | 382 | 373 | 381 | 2,150,900 |
| 2022/01/07 | 361 | 371 | 360 | 370 | 1,912,300 |
| 2022/01/06 | 357 | 361 | 354 | 359 | 2,466,100 |
| 2022/01/05 | 360 | 360 | 355 | 357 | 2,128,700 |
| 2022/01/04 | 355 | 357 | 352 | 356 | 1,598,800 |