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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,073 | 1,081 | 1,061 | 1,066 | 616,400 |
| 2024/12/27 | 1,065 | 1,071 | 1,060 | 1,067 | 686,800 |
| 2024/12/26 | 1,053 | 1,065 | 1,047 | 1,065 | 801,800 |
| 2024/12/25 | 1,083 | 1,085 | 1,051 | 1,062 | 1,011,700 |
| 2024/12/24 | 1,079 | 1,085 | 1,072 | 1,084 | 1,138,600 |
| 2024/12/23 | 1,065 | 1,077 | 1,058 | 1,076 | 1,706,000 |
| 2024/12/20 | 1,091 | 1,092 | 1,065 | 1,070 | 2,015,200 |
| 2024/12/19 | 1,044 | 1,096 | 1,044 | 1,091 | 900,300 |
| 2024/12/18 | 1,087 | 1,112 | 1,084 | 1,100 | 750,800 |
| 2024/12/17 | 1,120 | 1,128 | 1,097 | 1,097 | 710,700 |
| 2024/12/16 | 1,125 | 1,128 | 1,102 | 1,114 | 903,500 |
| 2024/12/13 | 1,122 | 1,134 | 1,113 | 1,124 | 1,409,500 |
| 2024/12/12 | 1,140 | 1,148 | 1,134 | 1,134 | 1,065,600 |
| 2024/12/11 | 1,129 | 1,133 | 1,118 | 1,128 | 1,027,600 |
| 2024/12/10 | 1,130 | 1,140 | 1,123 | 1,123 | 1,040,700 |
| 2024/12/09 | 1,122 | 1,128 | 1,104 | 1,123 | 1,267,600 |
| 2024/12/06 | 1,121 | 1,131 | 1,113 | 1,119 | 1,027,300 |
| 2024/12/05 | 1,100 | 1,116 | 1,092 | 1,114 | 1,102,500 |
| 2024/12/04 | 1,117 | 1,123 | 1,090 | 1,094 | 1,172,900 |
| 2024/12/03 | 1,125 | 1,133 | 1,111 | 1,120 | 1,444,800 |
| 2024/12/02 | 1,093 | 1,114 | 1,086 | 1,113 | 1,968,600 |
| 2024/11/29 | 1,071 | 1,095 | 1,058 | 1,090 | 1,226,200 |
| 2024/11/28 | 1,043 | 1,063 | 1,036 | 1,063 | 1,897,700 |
| 2024/11/27 | 1,052 | 1,063 | 1,048 | 1,053 | 1,407,400 |
| 2024/11/26 | 1,065 | 1,071 | 1,049 | 1,055 | 1,540,900 |
| 2024/11/25 | 1,060 | 1,079 | 1,056 | 1,071 | 1,922,100 |
| 2024/11/22 | 1,048 | 1,054 | 1,043 | 1,048 | 1,610,500 |
| 2024/11/21 | 1,020 | 1,055 | 1,018 | 1,042 | 2,140,800 |
| 2024/11/20 | 1,021 | 1,025 | 1,007 | 1,016 | 1,031,800 |
| 2024/11/19 | 1,031 | 1,037 | 1,015 | 1,035 | 966,400 |
| 2024/11/18 | 1,017 | 1,027 | 1,009 | 1,024 | 1,320,300 |
| 2024/11/15 | 1,043 | 1,043 | 997 | 1,016 | 2,806,600 |
| 2024/11/14 | 1,030 | 1,038 | 1,013 | 1,036 | 1,658,700 |
| 2024/11/13 | 1,044 | 1,050 | 1,019 | 1,031 | 1,859,000 |
| 2024/11/12 | 1,022 | 1,060 | 1,021 | 1,044 | 2,720,600 |
| 2024/11/11 | 973 | 983 | 956 | 972 | 1,403,500 |
| 2024/11/08 | 977 | 980 | 967 | 967 | 1,494,500 |
| 2024/11/07 | 984 | 1,000 | 966 | 977 | 2,110,300 |
| 2024/11/06 | 917 | 956 | 904 | 955 | 1,765,000 |
| 2024/11/05 | 890 | 915 | 888 | 915 | 1,639,900 |
| 2024/11/01 | 860 | 892 | 856 | 887 | 1,526,000 |
| 2024/10/31 | 886 | 891 | 865 | 869 | 1,277,900 |
| 2024/10/30 | 874 | 880 | 866 | 876 | 5,424,400 |
| 2024/10/29 | 861 | 880 | 858 | 875 | 1,161,800 |
| 2024/10/28 | 841 | 862 | 835 | 855 | 1,001,300 |
| 2024/10/25 | 849 | 856 | 841 | 852 | 1,132,800 |
| 2024/10/24 | 861 | 869 | 850 | 857 | 1,059,800 |
| 2024/10/23 | 872 | 879 | 859 | 861 | 1,164,700 |
| 2024/10/22 | 880 | 887 | 870 | 875 | 1,231,800 |
| 2024/10/21 | 920 | 920 | 882 | 885 | 1,347,800 |
| 2024/10/18 | 932 | 940 | 920 | 929 | 1,173,200 |
| 2024/10/17 | 927 | 936 | 920 | 920 | 1,463,700 |
| 2024/10/16 | 905 | 927 | 898 | 917 | 1,696,800 |
| 2024/10/15 | 900 | 918 | 898 | 911 | 1,769,200 |
| 2024/10/11 | 894 | 901 | 885 | 888 | 1,426,500 |
| 2024/10/10 | 885 | 891 | 877 | 885 | 907,300 |
| 2024/10/09 | 889 | 897 | 877 | 881 | 1,252,600 |
| 2024/10/08 | 910 | 912 | 872 | 883 | 2,079,100 |
| 2024/10/07 | 904 | 935 | 897 | 920 | 2,461,800 |
| 2024/10/04 | 879 | 895 | 873 | 886 | 1,389,100 |
| 2024/10/03 | 884 | 889 | 861 | 865 | 1,688,500 |
| 2024/10/02 | 879 | 900 | 865 | 869 | 1,683,400 |
| 2024/10/01 | 878 | 910 | 872 | 892 | 1,661,000 |
| 2024/09/30 | 865 | 898 | 865 | 878 | 2,303,000 |
| 2024/09/27 | 870 | 875 | 850 | 854 | 2,052,300 |
| 2024/09/26 | 870 | 883 | 860 | 881 | 2,405,400 |
| 2024/09/25 | 890 | 893 | 862 | 866 | 2,016,900 |
| 2024/09/24 | 928 | 929 | 890 | 890 | 2,520,300 |
| 2024/09/20 | 956 | 963 | 918 | 918 | 7,451,300 |
| 2024/09/19 | 950 | 967 | 941 | 942 | 1,648,300 |
| 2024/09/18 | 921 | 932 | 910 | 932 | 1,943,900 |
| 2024/09/17 | 930 | 935 | 885 | 907 | 2,067,100 |
| 2024/09/13 | 934 | 944 | 925 | 928 | 1,974,900 |
| 2024/09/12 | 930 | 945 | 920 | 930 | 1,598,000 |
| 2024/09/11 | 950 | 953 | 914 | 915 | 1,691,700 |
| 2024/09/10 | 935 | 973 | 935 | 961 | 1,199,700 |
| 2024/09/09 | 932 | 947 | 914 | 934 | 1,133,200 |
| 2024/09/06 | 963 | 975 | 957 | 962 | 1,322,200 |
| 2024/09/05 | 939 | 974 | 933 | 960 | 1,201,300 |
| 2024/09/04 | 983 | 993 | 966 | 967 | 1,254,400 |
| 2024/09/03 | 995 | 1,015 | 994 | 1,013 | 1,075,700 |
| 2024/09/02 | 986 | 994 | 972 | 983 | 1,034,700 |
| 2024/08/30 | 963 | 975 | 951 | 971 | 1,667,400 |
| 2024/08/29 | 945 | 972 | 940 | 963 | 2,623,300 |
| 2024/08/28 | 918 | 934 | 910 | 927 | 1,478,200 |
| 2024/08/27 | 896 | 910 | 889 | 907 | 785,000 |
| 2024/08/26 | 926 | 928 | 891 | 895 | 856,800 |
| 2024/08/23 | 920 | 929 | 909 | 922 | 960,700 |
| 2024/08/22 | 923 | 924 | 905 | 912 | 1,134,900 |
| 2024/08/21 | 918 | 927 | 910 | 923 | 723,300 |
| 2024/08/20 | 952 | 952 | 932 | 933 | 653,700 |
| 2024/08/19 | 950 | 960 | 937 | 937 | 811,300 |
| 2024/08/16 | 949 | 964 | 943 | 960 | 1,140,700 |
| 2024/08/15 | 901 | 934 | 892 | 919 | 1,564,400 |
| 2024/08/14 | 875 | 915 | 874 | 890 | 1,097,400 |
| 2024/08/13 | 841 | 872 | 840 | 872 | 1,134,500 |
| 2024/08/09 | 850 | 858 | 829 | 842 | 1,535,900 |
| 2024/08/08 | 813 | 849 | 813 | 820 | 1,471,200 |
| 2024/08/07 | 764 | 865 | 761 | 843 | 2,456,800 |
| 2024/08/06 | 824 | 867 | 772 | 794 | 3,004,400 |
| 2024/08/05 | 789 | 819 | 789 | 789 | 2,410,600 |
| 2024/08/02 | 1,014 | 1,051 | 939 | 939 | 2,355,300 |
| 2024/08/01 | 1,033 | 1,053 | 1,022 | 1,043 | 1,856,800 |
| 2024/07/31 | 982 | 1,035 | 976 | 1,034 | 2,169,800 |
| 2024/07/30 | 976 | 985 | 968 | 975 | 970,600 |
| 2024/07/29 | 972 | 986 | 959 | 983 | 789,500 |
| 2024/07/26 | 969 | 974 | 952 | 958 | 1,033,200 |
| 2024/07/25 | 996 | 998 | 962 | 964 | 1,234,500 |
| 2024/07/24 | 1,017 | 1,024 | 1,006 | 1,009 | 583,400 |
| 2024/07/23 | 1,015 | 1,024 | 1,008 | 1,020 | 788,600 |
| 2024/07/22 | 1,019 | 1,023 | 1,002 | 1,007 | 524,700 |
| 2024/07/19 | 1,018 | 1,018 | 1,003 | 1,015 | 517,300 |
| 2024/07/18 | 1,020 | 1,030 | 1,010 | 1,018 | 728,600 |
| 2024/07/17 | 1,030 | 1,033 | 1,018 | 1,024 | 562,800 |
| 2024/07/16 | 1,008 | 1,034 | 1,003 | 1,020 | 908,000 |
| 2024/07/12 | 1,013 | 1,020 | 1,005 | 1,013 | 1,158,300 |
| 2024/07/11 | 1,030 | 1,034 | 1,013 | 1,016 | 926,400 |
| 2024/07/10 | 1,017 | 1,026 | 1,004 | 1,017 | 868,200 |
| 2024/07/09 | 1,014 | 1,018 | 1,004 | 1,014 | 787,200 |
| 2024/07/08 | 1,017 | 1,017 | 993 | 1,004 | 1,184,400 |
| 2024/07/05 | 1,040 | 1,042 | 1,019 | 1,022 | 705,600 |
| 2024/07/04 | 1,027 | 1,039 | 1,014 | 1,039 | 1,180,000 |
| 2024/07/03 | 1,045 | 1,048 | 1,017 | 1,021 | 1,214,500 |
| 2024/07/02 | 1,040 | 1,054 | 1,036 | 1,046 | 1,449,400 |
| 2024/07/01 | 1,040 | 1,045 | 1,019 | 1,041 | 1,139,000 |
| 2024/06/28 | 1,020 | 1,041 | 1,018 | 1,027 | 1,562,900 |
| 2024/06/27 | 1,010 | 1,020 | 1,007 | 1,012 | 1,341,200 |
| 2024/06/26 | 1,005 | 1,013 | 998 | 1,010 | 1,039,400 |
| 2024/06/25 | 987 | 1,010 | 984 | 1,005 | 1,074,200 |
| 2024/06/24 | 971 | 983 | 958 | 976 | 1,267,900 |
| 2024/06/21 | 976 | 982 | 967 | 971 | 1,981,800 |
| 2024/06/20 | 975 | 976 | 960 | 967 | 1,531,200 |
| 2024/06/19 | 965 | 997 | 965 | 986 | 1,201,700 |
| 2024/06/18 | 980 | 980 | 951 | 964 | 1,219,500 |
| 2024/06/17 | 982 | 994 | 962 | 967 | 1,505,300 |
| 2024/06/14 | 968 | 992 | 965 | 989 | 1,851,400 |
| 2024/06/13 | 993 | 1,000 | 971 | 978 | 1,018,800 |
| 2024/06/12 | 991 | 995 | 983 | 992 | 905,900 |
| 2024/06/11 | 1,013 | 1,021 | 999 | 999 | 796,200 |
| 2024/06/10 | 1,017 | 1,025 | 1,000 | 1,011 | 1,105,800 |
| 2024/06/07 | 995 | 1,019 | 993 | 1,007 | 918,100 |
| 2024/06/06 | 1,000 | 1,011 | 992 | 995 | 1,422,100 |
| 2024/06/05 | 1,015 | 1,016 | 991 | 1,001 | 2,335,100 |
| 2024/06/04 | 1,084 | 1,093 | 1,042 | 1,042 | 1,664,100 |
| 2024/06/03 | 1,096 | 1,115 | 1,093 | 1,094 | 1,665,900 |
| 2024/05/31 | 1,065 | 1,094 | 1,064 | 1,082 | 2,816,500 |
| 2024/05/30 | 1,037 | 1,055 | 1,032 | 1,051 | 1,054,100 |
| 2024/05/29 | 1,054 | 1,073 | 1,042 | 1,044 | 1,985,700 |
| 2024/05/28 | 1,039 | 1,055 | 1,032 | 1,041 | 999,000 |
| 2024/05/27 | 1,026 | 1,038 | 1,022 | 1,037 | 945,300 |
| 2024/05/24 | 1,012 | 1,038 | 1,009 | 1,026 | 1,441,200 |
| 2024/05/23 | 1,024 | 1,037 | 1,013 | 1,026 | 1,712,500 |
| 2024/05/22 | 1,041 | 1,054 | 1,035 | 1,045 | 1,318,300 |
| 2024/05/21 | 1,040 | 1,060 | 1,033 | 1,043 | 1,931,100 |
| 2024/05/20 | 1,025 | 1,040 | 1,013 | 1,040 | 1,756,500 |
| 2024/05/17 | 1,000 | 1,027 | 996 | 1,018 | 2,228,900 |
| 2024/05/16 | 1,023 | 1,025 | 992 | 999 | 2,063,400 |
| 2024/05/15 | 1,030 | 1,040 | 1,011 | 1,023 | 2,127,300 |
| 2024/05/14 | 1,025 | 1,047 | 1,012 | 1,038 | 1,465,300 |
| 2024/05/13 | 1,048 | 1,048 | 1,004 | 1,033 | 2,507,200 |
| 2024/05/10 | 1,035 | 1,064 | 1,015 | 1,062 | 3,565,200 |
| 2024/05/09 | 945 | 964 | 940 | 960 | 1,377,700 |
| 2024/05/08 | 936 | 946 | 930 | 941 | 1,181,700 |
| 2024/05/07 | 952 | 952 | 936 | 938 | 1,253,200 |
| 2024/05/02 | 942 | 955 | 938 | 955 | 726,200 |
| 2024/05/01 | 960 | 960 | 930 | 949 | 1,617,200 |
| 2024/04/30 | 953 | 967 | 943 | 960 | 1,641,300 |
| 2024/04/26 | 946 | 972 | 941 | 963 | 2,062,500 |
| 2024/04/25 | 935 | 945 | 924 | 932 | 1,198,100 |
| 2024/04/24 | 922 | 934 | 916 | 930 | 1,420,200 |
| 2024/04/23 | 920 | 945 | 917 | 922 | 1,938,000 |
| 2024/04/22 | 900 | 927 | 897 | 917 | 1,615,100 |
| 2024/04/19 | 887 | 902 | 876 | 889 | 1,970,400 |
| 2024/04/18 | 846 | 886 | 844 | 881 | 1,238,700 |
| 2024/04/17 | 850 | 853 | 828 | 838 | 903,300 |
| 2024/04/16 | 883 | 896 | 848 | 850 | 1,108,200 |
| 2024/04/15 | 874 | 887 | 860 | 886 | 751,500 |
| 2024/04/12 | 873 | 888 | 852 | 884 | 1,353,100 |
| 2024/04/11 | 835 | 868 | 833 | 867 | 847,700 |
| 2024/04/10 | 838 | 849 | 834 | 843 | 508,200 |
| 2024/04/09 | 853 | 858 | 842 | 845 | 713,600 |
| 2024/04/08 | 854 | 859 | 844 | 852 | 808,800 |
| 2024/04/05 | 832 | 847 | 823 | 846 | 888,600 |
| 2024/04/04 | 855 | 855 | 844 | 851 | 1,271,700 |
| 2024/04/03 | 832 | 861 | 827 | 850 | 1,483,000 |
| 2024/04/02 | 860 | 862 | 834 | 839 | 1,077,100 |
| 2024/04/01 | 875 | 877 | 840 | 848 | 950,600 |
| 2024/03/29 | 865 | 880 | 860 | 878 | 988,300 |
| 2024/03/28 | 877 | 883 | 850 | 856 | 1,561,700 |
| 2024/03/27 | 895 | 906 | 883 | 892 | 2,139,400 |
| 2024/03/26 | 891 | 891 | 875 | 880 | 997,100 |
| 2024/03/25 | 895 | 896 | 883 | 883 | 1,376,200 |
| 2024/03/22 | 878 | 899 | 870 | 896 | 1,546,500 |
| 2024/03/21 | 840 | 878 | 839 | 871 | 1,842,500 |
| 2024/03/19 | 834 | 854 | 829 | 832 | 1,328,000 |
| 2024/03/18 | 837 | 838 | 824 | 829 | 1,048,300 |
| 2024/03/15 | 826 | 836 | 816 | 825 | 2,816,300 |
| 2024/03/14 | 830 | 837 | 817 | 829 | 712,300 |
| 2024/03/13 | 842 | 845 | 811 | 827 | 926,700 |
| 2024/03/12 | 815 | 828 | 809 | 827 | 1,222,000 |
| 2024/03/11 | 879 | 879 | 826 | 842 | 1,695,600 |
| 2024/03/08 | 857 | 895 | 850 | 879 | 2,531,200 |
| 2024/03/07 | 831 | 864 | 831 | 857 | 2,022,700 |
| 2024/03/06 | 820 | 829 | 810 | 823 | 1,099,000 |
| 2024/03/05 | 805 | 814 | 797 | 813 | 785,000 |
| 2024/03/04 | 818 | 819 | 800 | 805 | 1,103,600 |
| 2024/03/01 | 813 | 826 | 811 | 824 | 917,500 |
| 2024/02/29 | 811 | 814 | 804 | 808 | 1,501,800 |
| 2024/02/28 | 800 | 831 | 800 | 811 | 1,379,000 |
| 2024/02/27 | 800 | 817 | 793 | 798 | 1,313,600 |
| 2024/02/26 | 800 | 804 | 792 | 795 | 1,002,100 |
| 2024/02/22 | 787 | 799 | 783 | 794 | 1,077,300 |
| 2024/02/21 | 772 | 783 | 767 | 781 | 728,000 |
| 2024/02/20 | 779 | 785 | 771 | 777 | 1,164,500 |
| 2024/02/19 | 757 | 780 | 753 | 780 | 1,152,900 |
| 2024/02/16 | 750 | 760 | 746 | 757 | 951,300 |
| 2024/02/15 | 754 | 757 | 732 | 741 | 922,100 |
| 2024/02/14 | 767 | 769 | 743 | 745 | 959,500 |
| 2024/02/13 | 763 | 771 | 754 | 765 | 1,041,300 |
| 2024/02/09 | 762 | 773 | 749 | 758 | 1,307,500 |
| 2024/02/08 | 765 | 779 | 751 | 763 | 1,263,800 |
| 2024/02/07 | 757 | 769 | 749 | 765 | 979,100 |
| 2024/02/06 | 751 | 772 | 742 | 760 | 1,347,800 |
| 2024/02/05 | 740 | 755 | 738 | 744 | 1,018,900 |
| 2024/02/02 | 738 | 739 | 729 | 734 | 770,000 |
| 2024/02/01 | 723 | 746 | 723 | 743 | 1,129,100 |
| 2024/01/31 | 719 | 732 | 717 | 732 | 916,700 |
| 2024/01/30 | 733 | 735 | 718 | 720 | 642,100 |
| 2024/01/29 | 726 | 738 | 722 | 732 | 734,500 |
| 2024/01/26 | 723 | 733 | 719 | 719 | 728,300 |
| 2024/01/25 | 735 | 737 | 724 | 730 | 840,700 |
| 2024/01/24 | 700 | 735 | 698 | 734 | 1,371,600 |
| 2024/01/23 | 709 | 714 | 700 | 701 | 726,200 |
| 2024/01/22 | 704 | 710 | 699 | 710 | 638,600 |
| 2024/01/19 | 702 | 702 | 692 | 696 | 1,272,700 |
| 2024/01/18 | 698 | 702 | 690 | 700 | 623,600 |
| 2024/01/17 | 705 | 709 | 697 | 698 | 792,600 |
| 2024/01/16 | 710 | 710 | 701 | 704 | 713,200 |
| 2024/01/15 | 692 | 715 | 692 | 710 | 742,600 |
| 2024/01/12 | 702 | 708 | 689 | 692 | 1,190,500 |
| 2024/01/11 | 700 | 717 | 699 | 705 | 1,406,200 |
| 2024/01/10 | 699 | 704 | 688 | 690 | 1,257,800 |
| 2024/01/09 | 706 | 712 | 695 | 700 | 1,351,800 |
| 2024/01/05 | 698 | 707 | 695 | 705 | 887,600 |
| 2024/01/04 | 696 | 697 | 682 | 692 | 880,400 |