日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 2,672 2,741 2,671 2,741 206,100
2026/07/23 2,682 2,737 2,682 2,722 191,300
2026/07/22 2,677 2,712 2,658 2,685 207,400
2026/07/21 2,562 2,660 2,535 2,658 514,800
2026/07/17 2,666 2,684 2,486 2,523 469,000
2026/07/16 2,691 2,716 2,664 2,677 228,200
2026/07/15 2,620 2,698 2,617 2,698 331,300
2026/07/14 2,609 2,621 2,570 2,620 294,600
2026/07/13 2,630 2,662 2,588 2,591 259,400
2026/07/10 2,650 2,681 2,616 2,621 293,500
2026/07/09 2,608 2,631 2,590 2,616 240,900
2026/07/08 2,584 2,653 2,584 2,631 293,000
2026/07/07 2,590 2,650 2,582 2,601 407,200
2026/07/06 2,582 2,603 2,552 2,563 345,300
2026/07/03 2,581 2,586 2,550 2,584 227,100
2026/07/02 2,569 2,604 2,536 2,568 317,700
2026/07/01 2,524 2,562 2,520 2,532 257,200
2026/06/30 2,534 2,559 2,495 2,513 297,400
2026/06/29 2,538 2,563 2,503 2,541 333,700
2026/06/26 2,469 2,525 2,456 2,519 292,300
2026/06/25 2,455 2,483 2,439 2,464 325,200
2026/06/24 2,464 2,472 2,405 2,417 191,100
2026/06/23 2,457 2,492 2,448 2,455 339,400
2026/06/22 2,430 2,497 2,417 2,474 238,600
2026/06/19 2,457 2,477 2,406 2,432 440,700
2026/06/18 2,484 2,505 2,460 2,485 316,500
2026/06/17 2,511 2,522 2,434 2,434 310,300
2026/06/16 2,500 2,500 2,453 2,484 344,500
2026/06/15 2,563 2,584 2,527 2,527 505,000
2026/06/12 2,489 2,535 2,482 2,513 465,400
2026/06/11 2,446 2,477 2,425 2,451 296,500
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

このページの先頭へ