武蔵野銀行(8336)の株価時系列情報
武蔵野銀行(8336)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 |
|---|---|---|---|---|---|
| 2026/01/23 | 5,490 | 5,640 | 5,490 | 5,620 | 136,600 |
| 2026/01/22 | 5,420 | 5,550 | 5,380 | 5,530 | 154,800 |
| 2026/01/21 | 5,340 | 5,390 | 5,260 | 5,340 | 138,500 |
| 2026/01/20 | 5,550 | 5,550 | 5,480 | 5,490 | 118,100 |
| 2026/01/19 | 5,530 | 5,590 | 5,460 | 5,530 | 76,400 |
| 2026/01/16 | 5,480 | 5,530 | 5,440 | 5,520 | 141,900 |
| 2026/01/15 | 5,380 | 5,580 | 5,350 | 5,490 | 149,500 |
| 2026/01/14 | 5,300 | 5,380 | 5,190 | 5,370 | 182,000 |
| 2026/01/13 | 5,300 | 5,310 | 5,230 | 5,260 | 92,600 |
| 2026/01/09 | 5,120 | 5,140 | 5,100 | 5,130 | 70,600 |
| 2026/01/08 | 5,090 | 5,130 | 5,060 | 5,070 | 101,900 |
| 2026/01/07 | 5,020 | 5,130 | 5,010 | 5,090 | 93,100 |
| 2026/01/06 | 5,030 | 5,120 | 5,030 | 5,090 | 123,400 |
| 2026/01/05 | 4,880 | 5,000 | 4,880 | 4,980 | 112,700 |
| 2025/12/30 | 4,880 | 4,930 | 4,850 | 4,860 | 63,900 |
| 2025/12/29 | 4,800 | 4,870 | 4,785 | 4,870 | 57,400 |
| 2025/12/26 | 4,820 | 4,860 | 4,780 | 4,795 | 48,900 |
| 2025/12/25 | 4,820 | 4,825 | 4,780 | 4,805 | 40,500 |
| 2025/12/24 | 4,830 | 4,850 | 4,760 | 4,800 | 69,700 |
| 2025/12/23 | 4,785 | 4,870 | 4,780 | 4,830 | 57,200 |
| 2025/12/22 | 4,845 | 4,850 | 4,785 | 4,800 | 79,900 |
| 2025/12/19 | 4,710 | 4,815 | 4,710 | 4,775 | 86,200 |
| 2025/12/18 | 4,675 | 4,710 | 4,615 | 4,710 | 109,600 |
| 2025/12/17 | 4,675 | 4,675 | 4,595 | 4,655 | 75,400 |
| 2025/12/16 | 4,745 | 4,765 | 4,660 | 4,675 | 125,900 |
| 2025/12/15 | 4,635 | 4,755 | 4,635 | 4,745 | 118,400 |
| 2025/12/12 | 4,565 | 4,730 | 4,560 | 4,640 | 308,300 |
| 2025/12/11 | 4,645 | 4,660 | 4,545 | 4,565 | 80,800 |
| 2025/12/10 | 4,670 | 4,670 | 4,600 | 4,600 | 74,900 |
| 2025/12/09 | 4,695 | 4,720 | 4,630 | 4,645 | 54,400 |
| 2025/12/08 | 4,685 | 4,710 | 4,620 | 4,665 | 67,900 |
| 2025/12/05 | 4,645 | 4,670 | 4,595 | 4,670 | 76,900 |
| 2025/12/04 | 4,610 | 4,650 | 4,570 | 4,630 | 111,700 |
| 2025/12/03 | 4,685 | 4,690 | 4,570 | 4,610 | 98,600 |
| 2025/12/02 | 4,775 | 4,825 | 4,700 | 4,710 | 79,400 |
| 2025/12/01 | 4,730 | 4,810 | 4,700 | 4,740 | 95,500 |
| 2025/11/28 | 4,655 | 4,695 | 4,640 | 4,670 | 65,500 |
| 2025/11/27 | 4,600 | 4,685 | 4,570 | 4,630 | 84,500 |
| 2025/11/26 | 4,540 | 4,585 | 4,525 | 4,565 | 71,900 |
| 2025/11/25 | 4,465 | 4,515 | 4,435 | 4,470 | 51,900 |
| 2025/11/21 | 4,350 | 4,440 | 4,340 | 4,440 | 75,100 |
| 2025/11/20 | 4,380 | 4,390 | 4,330 | 4,365 | 46,200 |
| 2025/11/19 | 4,320 | 4,365 | 4,255 | 4,310 | 54,600 |
| 2025/11/18 | 4,395 | 4,410 | 4,275 | 4,275 | 87,300 |
| 2025/11/17 | 4,425 | 4,465 | 4,405 | 4,410 | 64,700 |
| 2025/11/14 | 4,395 | 4,450 | 4,385 | 4,410 | 85,500 |
| 2025/11/13 | 4,440 | 4,465 | 4,390 | 4,420 | 81,200 |
| 2025/11/12 | 4,390 | 4,475 | 4,390 | 4,400 | 108,500 |
| 2025/11/11 | 4,410 | 4,435 | 4,340 | 4,345 | 123,400 |
| 2025/11/10 | 4,340 | 4,415 | 4,280 | 4,400 | 161,600 |
| 2025/11/07 | 4,145 | 4,355 | 4,090 | 4,275 | 203,200 |
| 2025/11/06 | 4,100 | 4,225 | 4,095 | 4,185 | 101,900 |
| 2025/11/05 | 4,110 | 4,140 | 4,000 | 4,105 | 134,600 |
| 2025/11/04 | 4,150 | 4,220 | 4,110 | 4,155 | 87,000 |
| 2025/10/31 | 4,150 | 4,160 | 4,085 | 4,150 | 92,900 |
| 2025/10/30 | 4,040 | 4,145 | 4,040 | 4,145 | 250,600 |
| 2025/10/29 | 4,060 | 4,070 | 4,015 | 4,015 | 125,300 |
| 2025/10/28 | 4,120 | 4,130 | 4,000 | 4,045 | 112,900 |
| 2025/10/27 | 4,070 | 4,140 | 4,065 | 4,105 | 111,100 |
| 2025/10/24 | 4,070 | 4,070 | 4,010 | 4,010 | 67,500 |
| 2025/10/23 | 4,020 | 4,070 | 4,015 | 4,070 | 85,400 |
| 2025/10/22 | 4,000 | 4,045 | 3,995 | 4,025 | 64,800 |
| 2025/10/21 | 4,085 | 4,085 | 3,985 | 4,010 | 110,300 |
| 2025/10/20 | 3,990 | 4,070 | 3,965 | 4,065 | 102,200 |
| 2025/10/17 | 3,910 | 3,965 | 3,890 | 3,945 | 103,900 |
| 2025/10/16 | 3,920 | 3,990 | 3,920 | 3,980 | 63,900 |
| 2025/10/15 | 3,910 | 3,915 | 3,860 | 3,905 | 84,200 |
| 2025/10/14 | 3,895 | 3,915 | 3,805 | 3,845 | 138,500 |
| 2025/10/10 | 4,060 | 4,060 | 3,955 | 3,955 | 127,100 |
| 2025/10/09 | 4,015 | 4,100 | 3,990 | 4,100 | 94,800 |
| 2025/10/08 | 3,960 | 4,020 | 3,960 | 4,005 | 119,300 |
| 2025/10/07 | 4,010 | 4,040 | 3,950 | 3,950 | 82,800 |
| 2025/10/06 | 4,005 | 4,050 | 3,935 | 4,010 | 167,800 |
| 2025/10/03 | 3,940 | 4,005 | 3,925 | 4,005 | 115,300 |
| 2025/10/02 | 3,955 | 3,975 | 3,915 | 3,950 | 87,300 |
| 2025/10/01 | 4,000 | 4,025 | 3,945 | 3,960 | 117,400 |
| 2025/09/30 | 4,005 | 4,085 | 3,970 | 4,055 | 93,400 |
| 2025/09/29 | 4,040 | 4,055 | 3,975 | 4,005 | 87,600 |
| 2025/09/26 | 4,010 | 4,110 | 4,010 | 4,090 | 115,200 |
| 2025/09/25 | 3,945 | 4,005 | 3,930 | 3,990 | 79,500 |
| 2025/09/24 | 3,920 | 3,945 | 3,905 | 3,930 | 75,700 |
| 2025/09/22 | 3,900 | 3,950 | 3,900 | 3,935 | 99,100 |
| 2025/09/19 | 3,875 | 3,950 | 3,875 | 3,920 | 159,900 |
| 2025/09/18 | 3,915 | 3,925 | 3,860 | 3,875 | 81,500 |
| 2025/09/17 | 3,935 | 3,935 | 3,880 | 3,900 | 99,100 |
| 2025/09/16 | 3,955 | 3,960 | 3,915 | 3,945 | 65,900 |
| 2025/09/12 | 4,020 | 4,020 | 3,945 | 3,955 | 125,700 |
| 2025/09/11 | 3,980 | 3,980 | 3,935 | 3,950 | 88,400 |
| 2025/09/10 | 3,920 | 3,965 | 3,915 | 3,965 | 81,200 |
| 2025/09/09 | 3,895 | 3,930 | 3,880 | 3,905 | 115,700 |
| 2025/09/08 | 3,880 | 3,890 | 3,840 | 3,885 | 73,500 |
| 2025/09/05 | 3,855 | 3,890 | 3,835 | 3,860 | 91,700 |
| 2025/09/04 | 3,820 | 3,840 | 3,785 | 3,825 | 55,600 |
| 2025/09/03 | 3,860 | 3,865 | 3,760 | 3,795 | 120,100 |
| 2025/09/02 | 3,830 | 3,875 | 3,805 | 3,855 | 68,800 |
| 2025/09/01 | 3,860 | 3,880 | 3,795 | 3,820 | 64,900 |
| 2025/08/29 | 3,860 | 3,870 | 3,830 | 3,865 | 64,400 |
| 2025/08/28 | 3,815 | 3,865 | 3,800 | 3,850 | 88,600 |
| 2025/08/27 | 3,835 | 3,855 | 3,815 | 3,830 | 72,700 |
| 2025/08/26 | 3,900 | 3,915 | 3,845 | 3,845 | 130,800 |
| 2025/08/25 | 3,950 | 3,955 | 3,900 | 3,910 | 61,300 |
| 2025/08/22 | 3,835 | 3,930 | 3,810 | 3,920 | 125,000 |
| 2025/08/21 | 3,800 | 3,825 | 3,765 | 3,820 | 64,200 |
| 2025/08/20 | 3,750 | 3,800 | 3,740 | 3,780 | 68,700 |
| 2025/08/19 | 3,870 | 3,870 | 3,770 | 3,775 | 100,100 |
| 2025/08/18 | 3,870 | 3,880 | 3,840 | 3,855 | 107,000 |
| 2025/08/15 | 3,795 | 3,880 | 3,790 | 3,870 | 119,700 |
| 2025/08/14 | 3,730 | 3,775 | 3,720 | 3,775 | 90,000 |
| 2025/08/13 | 3,750 | 3,805 | 3,730 | 3,775 | 96,400 |
| 2025/08/12 | 3,835 | 3,860 | 3,745 | 3,750 | 126,000 |
| 2025/08/08 | 3,760 | 3,820 | 3,745 | 3,780 | 100,000 |
| 2025/08/07 | 3,680 | 3,750 | 3,675 | 3,735 | 72,200 |
| 2025/08/06 | 3,650 | 3,715 | 3,650 | 3,680 | 62,300 |
| 2025/08/05 | 3,640 | 3,685 | 3,610 | 3,650 | 53,400 |
| 2025/08/04 | 3,560 | 3,640 | 3,525 | 3,625 | 111,000 |
| 2025/08/01 | 3,795 | 3,800 | 3,675 | 3,700 | 156,300 |
| 2025/07/31 | 3,635 | 3,820 | 3,635 | 3,745 | 180,600 |
| 2025/07/30 | 3,615 | 3,645 | 3,605 | 3,630 | 77,000 |
| 2025/07/29 | 3,610 | 3,640 | 3,595 | 3,625 | 104,700 |
| 2025/07/28 | 3,700 | 3,700 | 3,610 | 3,610 | 137,200 |
| 2025/07/25 | 3,680 | 3,740 | 3,670 | 3,715 | 101,200 |
| 2025/07/24 | 3,680 | 3,740 | 3,640 | 3,710 | 102,900 |
| 2025/07/23 | 3,620 | 3,655 | 3,545 | 3,630 | 131,800 |
| 2025/07/22 | 3,600 | 3,610 | 3,540 | 3,570 | 86,500 |
| 2025/07/18 | 3,600 | 3,620 | 3,555 | 3,600 | 91,500 |
| 2025/07/17 | 3,560 | 3,630 | 3,550 | 3,575 | 113,000 |
| 2025/07/16 | 3,510 | 3,585 | 3,490 | 3,560 | 120,800 |
| 2025/07/15 | 3,520 | 3,560 | 3,495 | 3,520 | 96,100 |
| 2025/07/14 | 3,500 | 3,515 | 3,455 | 3,505 | 54,400 |
| 2025/07/11 | 3,465 | 3,540 | 3,465 | 3,505 | 97,500 |
| 2025/07/10 | 3,455 | 3,480 | 3,415 | 3,445 | 103,900 |
| 2025/07/09 | 3,375 | 3,460 | 3,360 | 3,440 | 97,100 |
| 2025/07/08 | 3,340 | 3,375 | 3,325 | 3,370 | 69,800 |
| 2025/07/07 | 3,350 | 3,365 | 3,325 | 3,340 | 47,300 |
| 2025/07/04 | 3,330 | 3,375 | 3,320 | 3,365 | 62,500 |
| 2025/07/03 | 3,270 | 3,310 | 3,260 | 3,310 | 68,100 |
| 2025/07/02 | 3,265 | 3,325 | 3,265 | 3,295 | 74,100 |
| 2025/07/01 | 3,260 | 3,285 | 3,195 | 3,275 | 114,900 |
| 2025/06/30 | 3,295 | 3,300 | 3,260 | 3,265 | 60,300 |
| 2025/06/27 | 3,275 | 3,300 | 3,260 | 3,275 | 79,200 |
| 2025/06/26 | 3,270 | 3,285 | 3,250 | 3,270 | 55,900 |
| 2025/06/25 | 3,265 | 3,270 | 3,220 | 3,270 | 65,500 |
| 2025/06/24 | 3,285 | 3,285 | 3,245 | 3,265 | 89,800 |
| 2025/06/23 | 3,230 | 3,280 | 3,200 | 3,255 | 84,900 |
| 2025/06/20 | 3,240 | 3,270 | 3,220 | 3,235 | 113,000 |
| 2025/06/19 | 3,240 | 3,245 | 3,215 | 3,240 | 49,900 |
| 2025/06/18 | 3,225 | 3,240 | 3,200 | 3,240 | 75,600 |
| 2025/06/17 | 3,205 | 3,240 | 3,195 | 3,240 | 60,600 |
| 2025/06/16 | 3,210 | 3,245 | 3,205 | 3,225 | 39,300 |
| 2025/06/13 | 3,215 | 3,220 | 3,185 | 3,205 | 100,500 |
| 2025/06/12 | 3,220 | 3,250 | 3,205 | 3,225 | 85,300 |
| 2025/06/11 | 3,240 | 3,250 | 3,195 | 3,225 | 74,900 |
| 2025/06/10 | 3,285 | 3,295 | 3,230 | 3,230 | 74,200 |
| 2025/06/09 | 3,275 | 3,290 | 3,255 | 3,280 | 52,400 |
| 2025/06/06 | 3,265 | 3,290 | 3,250 | 3,250 | 56,100 |
| 2025/06/05 | 3,255 | 3,280 | 3,235 | 3,265 | 58,500 |
| 2025/06/04 | 3,265 | 3,330 | 3,265 | 3,290 | 48,600 |
| 2025/06/03 | 3,290 | 3,300 | 3,260 | 3,265 | 60,000 |
| 2025/06/02 | 3,235 | 3,290 | 3,230 | 3,290 | 59,900 |
| 2025/05/30 | 3,220 | 3,280 | 3,210 | 3,265 | 79,400 |
| 2025/05/29 | 3,210 | 3,265 | 3,195 | 3,250 | 79,700 |
| 2025/05/28 | 3,220 | 3,240 | 3,195 | 3,195 | 74,100 |
| 2025/05/27 | 3,155 | 3,185 | 3,145 | 3,180 | 37,500 |
| 2025/05/26 | 3,200 | 3,230 | 3,170 | 3,170 | 52,400 |
| 2025/05/23 | 3,180 | 3,240 | 3,180 | 3,200 | 63,400 |
| 2025/05/22 | 3,155 | 3,185 | 3,130 | 3,170 | 65,300 |
| 2025/05/21 | 3,170 | 3,245 | 3,165 | 3,200 | 78,000 |
| 2025/05/20 | 3,165 | 3,180 | 3,135 | 3,140 | 57,100 |
| 2025/05/19 | 3,110 | 3,165 | 3,100 | 3,155 | 55,000 |
| 2025/05/16 | 3,185 | 3,210 | 3,090 | 3,135 | 62,800 |
| 2025/05/15 | 3,245 | 3,265 | 3,175 | 3,185 | 79,300 |
| 2025/05/14 | 3,255 | 3,305 | 3,225 | 3,285 | 73,700 |
| 2025/05/13 | 3,320 | 3,350 | 3,230 | 3,230 | 83,500 |
| 2025/05/12 | 3,205 | 3,290 | 3,180 | 3,250 | 109,700 |
| 2025/05/09 | 3,080 | 3,200 | 3,050 | 3,160 | 136,600 |
| 2025/05/08 | 3,045 | 3,045 | 3,005 | 3,045 | 53,900 |
| 2025/05/07 | 3,005 | 3,080 | 2,971 | 3,050 | 83,000 |
| 2025/05/02 | 3,040 | 3,050 | 2,960 | 3,005 | 88,900 |
| 2025/05/01 | 3,155 | 3,155 | 3,040 | 3,055 | 66,300 |
| 2025/04/30 | 3,080 | 3,150 | 3,080 | 3,150 | 67,000 |
| 2025/04/28 | 3,085 | 3,085 | 3,040 | 3,085 | 106,300 |
| 2025/04/25 | 3,095 | 3,130 | 3,050 | 3,065 | 63,300 |
| 2025/04/24 | 3,060 | 3,105 | 3,050 | 3,085 | 65,800 |
| 2025/04/23 | 3,020 | 3,055 | 2,990 | 3,020 | 85,100 |
| 2025/04/22 | 2,899 | 2,979 | 2,898 | 2,966 | 47,000 |
| 2025/04/21 | 2,936 | 2,952 | 2,913 | 2,917 | 46,300 |
| 2025/04/18 | 2,947 | 2,971 | 2,927 | 2,960 | 58,400 |
| 2025/04/17 | 2,828 | 2,907 | 2,801 | 2,903 | 72,600 |
| 2025/04/16 | 2,888 | 2,888 | 2,810 | 2,821 | 50,300 |
| 2025/04/15 | 2,859 | 2,902 | 2,823 | 2,856 | 72,800 |
| 2025/04/14 | 2,749 | 2,850 | 2,738 | 2,820 | 94,200 |
| 2025/04/11 | 2,655 | 2,826 | 2,641 | 2,799 | 150,100 |
| 2025/04/10 | 2,898 | 2,938 | 2,822 | 2,839 | 145,400 |
| 2025/04/09 | 2,626 | 2,669 | 2,550 | 2,593 | 150,100 |
| 2025/04/08 | 2,602 | 2,768 | 2,602 | 2,723 | 116,400 |
| 2025/04/07 | 2,480 | 2,571 | 2,450 | 2,502 | 187,200 |
| 2025/04/04 | 2,788 | 2,823 | 2,645 | 2,730 | 189,500 |
| 2025/04/03 | 2,977 | 3,005 | 2,911 | 2,938 | 149,000 |
| 2025/04/02 | 3,220 | 3,220 | 3,130 | 3,180 | 58,200 |
| 2025/04/01 | 3,320 | 3,325 | 3,220 | 3,220 | 57,500 |