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 |
|---|---|---|---|---|---|
| 2026/06/10 | 2,479 | 2,535 | 2,458 | 2,473 | 494,700 |
| 2026/06/09 | 2,430 | 2,499 | 2,418 | 2,479 | 572,400 |
| 2026/06/08 | 2,381 | 2,431 | 2,377 | 2,415 | 360,100 |
| 2026/06/05 | 2,448 | 2,454 | 2,418 | 2,431 | 307,500 |
| 2026/06/04 | 2,373 | 2,445 | 2,348 | 2,409 | 416,300 |
| 2026/06/03 | 2,399 | 2,407 | 2,357 | 2,384 | 484,200 |
| 2026/06/02 | 2,324 | 2,397 | 2,271 | 2,397 | 370,400 |
| 2026/06/01 | 2,418 | 2,420 | 2,360 | 2,374 | 399,500 |
| 2026/05/29 | 2,430 | 2,457 | 2,414 | 2,423 | 458,900 |
| 2026/05/28 | 2,450 | 2,450 | 2,379 | 2,425 | 377,100 |
| 2026/05/27 | 2,476 | 2,478 | 2,418 | 2,450 | 386,900 |
| 2026/05/26 | 2,484 | 2,488 | 2,440 | 2,476 | 411,700 |
| 2026/05/25 | 2,497 | 2,508 | 2,468 | 2,501 | 412,000 |
| 2026/05/22 | 2,521 | 2,532 | 2,468 | 2,497 | 491,000 |
| 2026/05/21 | 2,505 | 2,548 | 2,489 | 2,501 | 477,800 |
| 2026/05/20 | 2,487 | 2,511 | 2,421 | 2,477 | 544,300 |
| 2026/05/19 | 2,490 | 2,520 | 2,461 | 2,487 | 420,000 |
| 2026/05/18 | 2,452 | 2,472 | 2,432 | 2,465 | 387,000 |
| 2026/05/15 | 2,454 | 2,497 | 2,404 | 2,438 | 438,000 |
| 2026/05/14 | 2,495 | 2,500 | 2,451 | 2,454 | 399,200 |
| 2026/05/13 | 2,470 | 2,509 | 2,456 | 2,488 | 368,900 |
| 2026/05/12 | 2,466 | 2,505 | 2,441 | 2,456 | 373,600 |
| 2026/05/11 | 2,392 | 2,496 | 2,377 | 2,466 | 703,700 |
| 2026/05/08 | 2,387 | 2,418 | 2,319 | 2,390 | 524,400 |
| 2026/05/07 | 2,459 | 2,459 | 2,407 | 2,431 | 373,700 |
| 2026/05/01 | 2,374 | 2,393 | 2,336 | 2,388 | 269,400 |
| 2026/04/30 | 2,429 | 2,429 | 2,349 | 2,386 | 393,300 |
| 2026/04/28 | 2,334 | 2,460 | 2,331 | 2,460 | 564,000 |
| 2026/04/27 | 2,316 | 2,345 | 2,297 | 2,324 | 377,800 |
| 2026/04/24 | 2,346 | 2,365 | 2,320 | 2,333 | 363,400 |
| 2026/04/23 | 2,294 | 2,340 | 2,281 | 2,339 | 492,200 |
| 2026/04/22 | 2,351 | 2,367 | 2,295 | 2,307 | 340,600 |
| 2026/04/21 | 2,392 | 2,395 | 2,334 | 2,336 | 389,400 |
| 2026/04/20 | 2,405 | 2,411 | 2,382 | 2,387 | 403,900 |
| 2026/04/17 | 2,389 | 2,405 | 2,357 | 2,381 | 485,600 |
| 2026/04/16 | 2,421 | 2,430 | 2,373 | 2,389 | 602,800 |
| 2026/04/15 | 2,468 | 2,503 | 2,414 | 2,426 | 483,000 |
| 2026/04/14 | 2,439 | 2,454 | 2,408 | 2,433 | 634,100 |
| 2026/04/13 | 2,395 | 2,451 | 2,394 | 2,426 | 592,700 |
| 2026/04/10 | 2,374 | 2,435 | 2,364 | 2,408 | 518,600 |
| 2026/04/09 | 2,341 | 2,415 | 2,332 | 2,350 | 403,800 |
| 2026/04/08 | 2,367 | 2,392 | 2,325 | 2,335 | 496,500 |
| 2026/04/07 | 2,275 | 2,305 | 2,262 | 2,286 | 390,700 |
| 2026/04/06 | 2,194 | 2,266 | 2,194 | 2,249 | 378,700 |
| 2026/04/03 | 2,210 | 2,210 | 2,180 | 2,194 | 355,100 |
| 2026/03/27 | 6,290 | 6,440 | 6,230 | 6,380 | 131,200 |
| 2026/03/26 | 6,500 | 6,510 | 6,270 | 6,320 | 86,400 |
| 2026/03/25 | 6,430 | 6,560 | 6,430 | 6,460 | 140,700 |
| 2026/03/24 | 6,260 | 6,360 | 6,200 | 6,250 | 108,600 |
| 2026/03/23 | 6,090 | 6,110 | 5,970 | 6,070 | 139,600 |
| 2026/03/19 | 6,300 | 6,390 | 6,250 | 6,270 | 110,900 |
| 2026/03/18 | 6,290 | 6,430 | 6,250 | 6,420 | 119,100 |
| 2026/03/17 | 6,240 | 6,330 | 6,170 | 6,190 | 147,700 |
| 2026/03/16 | 5,890 | 6,200 | 5,830 | 6,160 | 210,100 |
| 2026/03/13 | 5,760 | 5,970 | 5,750 | 5,920 | 126,200 |
| 2026/03/12 | 6,030 | 6,050 | 5,830 | 5,830 | 129,500 |
| 2026/03/11 | 6,200 | 6,260 | 6,080 | 6,110 | 69,400 |
| 2026/03/10 | 6,050 | 6,190 | 5,980 | 6,100 | 100,200 |
| 2026/03/09 | 5,660 | 5,890 | 5,630 | 5,880 | 172,900 |
| 2026/03/06 | 6,040 | 6,200 | 5,980 | 6,130 | 127,000 |
| 2026/03/05 | 6,080 | 6,290 | 6,050 | 6,220 | 147,700 |
| 2026/03/04 | 5,950 | 6,060 | 5,700 | 5,810 | 226,400 |
| 2026/03/03 | 6,170 | 6,330 | 6,120 | 6,190 | 137,700 |
| 2026/03/02 | 6,160 | 6,260 | 6,090 | 6,220 | 156,000 |
| 2026/02/27 | 6,330 | 6,520 | 6,280 | 6,520 | 227,200 |
| 2026/02/26 | 6,230 | 6,280 | 6,190 | 6,230 | 74,800 |
| 2026/02/25 | 6,220 | 6,220 | 6,080 | 6,170 | 95,400 |
| 2026/02/24 | 6,300 | 6,300 | 6,050 | 6,230 | 141,200 |
| 2026/02/20 | 6,240 | 6,370 | 6,180 | 6,340 | 115,500 |
| 2026/02/19 | 6,230 | 6,320 | 6,200 | 6,270 | 128,400 |
| 2026/02/18 | 6,080 | 6,220 | 6,060 | 6,180 | 114,000 |
| 2026/02/17 | 6,130 | 6,240 | 6,020 | 6,020 | 110,000 |
| 2026/02/16 | 6,190 | 6,250 | 6,020 | 6,220 | 176,100 |
| 2026/02/13 | 6,320 | 6,350 | 6,110 | 6,130 | 201,800 |
| 2026/02/12 | 6,250 | 6,430 | 6,200 | 6,400 | 148,700 |
| 2026/02/10 | 6,260 | 6,320 | 6,220 | 6,250 | 92,700 |
| 2026/02/09 | 6,190 | 6,250 | 6,050 | 6,220 | 143,100 |
| 2026/02/06 | 5,900 | 5,990 | 5,870 | 5,990 | 89,900 |
| 2026/02/05 | 5,930 | 5,970 | 5,870 | 5,940 | 86,700 |
| 2026/02/04 | 5,750 | 5,860 | 5,710 | 5,830 | 101,300 |
| 2026/02/03 | 5,590 | 5,750 | 5,550 | 5,710 | 159,900 |
| 2026/02/02 | 5,570 | 5,620 | 5,450 | 5,500 | 160,900 |
| 2026/01/30 | 5,530 | 5,590 | 5,370 | 5,500 | 166,600 |
| 2026/01/29 | 5,490 | 5,560 | 5,450 | 5,530 | 126,900 |
| 2026/01/28 | 5,450 | 5,500 | 5,380 | 5,460 | 103,000 |
| 2026/01/27 | 5,410 | 5,510 | 5,350 | 5,510 | 131,300 |
| 2026/01/26 | 5,440 | 5,490 | 5,410 | 5,460 | 146,200 |
| 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 |