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 |
---|---|---|---|---|---|
2024/03/28 | 2,980 | 3,020 | 2,920 | 2,922 | 87,700 |
2024/03/27 | 3,020 | 3,070 | 2,991 | 3,050 | 87,600 |
2024/03/26 | 3,000 | 3,010 | 2,979 | 2,987 | 48,000 |
2024/03/25 | 3,060 | 3,065 | 3,005 | 3,005 | 56,300 |
2024/03/22 | 3,075 | 3,090 | 3,030 | 3,070 | 86,400 |
2024/03/21 | 2,972 | 3,070 | 2,972 | 3,040 | 105,400 |
2024/03/19 | 2,980 | 2,995 | 2,935 | 2,956 | 64,600 |
2024/03/18 | 3,010 | 3,015 | 2,970 | 2,970 | 52,200 |
2024/03/15 | 2,965 | 3,030 | 2,961 | 2,968 | 96,800 |
2024/03/14 | 2,961 | 2,977 | 2,942 | 2,965 | 44,700 |
2024/03/13 | 3,000 | 3,025 | 2,913 | 2,961 | 68,700 |
2024/03/12 | 2,925 | 2,974 | 2,888 | 2,959 | 82,200 |
2024/03/11 | 3,070 | 3,080 | 2,929 | 2,963 | 118,800 |
2024/03/08 | 2,980 | 3,130 | 2,960 | 3,085 | 178,100 |
2024/03/07 | 2,920 | 2,996 | 2,903 | 2,987 | 107,000 |
2024/03/06 | 2,887 | 2,901 | 2,865 | 2,891 | 55,600 |
2024/03/05 | 2,861 | 2,879 | 2,830 | 2,869 | 55,900 |
2024/03/04 | 2,947 | 2,947 | 2,850 | 2,860 | 84,200 |
2024/03/01 | 2,900 | 2,945 | 2,884 | 2,943 | 76,700 |
2024/02/29 | 2,879 | 2,922 | 2,859 | 2,899 | 73,300 |
2024/02/28 | 2,880 | 2,946 | 2,844 | 2,878 | 80,800 |
2024/02/27 | 2,834 | 2,906 | 2,819 | 2,862 | 108,900 |
2024/02/26 | 2,805 | 2,831 | 2,801 | 2,822 | 71,500 |
2024/02/22 | 2,790 | 2,800 | 2,762 | 2,796 | 52,200 |
2024/02/21 | 2,768 | 2,781 | 2,739 | 2,763 | 41,900 |
2024/02/20 | 2,789 | 2,820 | 2,752 | 2,769 | 66,000 |
2024/02/19 | 2,711 | 2,800 | 2,711 | 2,800 | 80,300 |
2024/02/16 | 2,679 | 2,714 | 2,671 | 2,703 | 65,000 |
2024/02/15 | 2,695 | 2,707 | 2,636 | 2,645 | 76,100 |
2024/02/14 | 2,670 | 2,689 | 2,640 | 2,682 | 72,200 |
2024/02/13 | 2,664 | 2,688 | 2,648 | 2,660 | 243,800 |
2024/02/09 | 2,659 | 2,695 | 2,631 | 2,660 | 74,800 |
2024/02/08 | 2,700 | 2,711 | 2,666 | 2,672 | 77,900 |
2024/02/07 | 2,676 | 2,725 | 2,673 | 2,715 | 51,500 |
2024/02/06 | 2,730 | 2,732 | 2,683 | 2,683 | 99,300 |
2024/02/05 | 2,720 | 2,783 | 2,713 | 2,737 | 111,600 |
2024/02/02 | 2,792 | 2,792 | 2,734 | 2,749 | 70,100 |
2024/02/01 | 2,777 | 2,793 | 2,743 | 2,790 | 64,800 |
2024/01/31 | 2,748 | 2,799 | 2,731 | 2,799 | 80,300 |
2024/01/30 | 2,811 | 2,812 | 2,755 | 2,755 | 46,600 |
2024/01/29 | 2,784 | 2,807 | 2,775 | 2,794 | 50,000 |
2024/01/26 | 2,762 | 2,798 | 2,750 | 2,760 | 54,700 |
2024/01/25 | 2,800 | 2,819 | 2,774 | 2,782 | 56,500 |
2024/01/24 | 2,708 | 2,793 | 2,708 | 2,784 | 69,100 |
2024/01/23 | 2,750 | 2,764 | 2,708 | 2,708 | 49,700 |
2024/01/22 | 2,735 | 2,744 | 2,716 | 2,742 | 36,200 |
2024/01/19 | 2,700 | 2,717 | 2,682 | 2,717 | 58,100 |
2024/01/18 | 2,680 | 2,700 | 2,657 | 2,698 | 41,800 |
2024/01/17 | 2,686 | 2,719 | 2,671 | 2,671 | 40,400 |
2024/01/16 | 2,720 | 2,720 | 2,677 | 2,685 | 46,900 |
2024/01/15 | 2,691 | 2,740 | 2,691 | 2,719 | 83,800 |
2024/01/12 | 2,734 | 2,738 | 2,689 | 2,691 | 50,700 |
2024/01/11 | 2,706 | 2,768 | 2,706 | 2,727 | 60,100 |
2024/01/10 | 2,681 | 2,719 | 2,681 | 2,687 | 55,600 |
2024/01/09 | 2,720 | 2,720 | 2,677 | 2,683 | 51,600 |
2024/01/05 | 2,699 | 2,724 | 2,677 | 2,696 | 53,100 |
2024/01/04 | 2,661 | 2,672 | 2,581 | 2,672 | 86,900 |
2023/12/29 | 2,672 | 2,688 | 2,651 | 2,666 | 37,800 |
2023/12/28 | 2,660 | 2,674 | 2,639 | 2,661 | 41,400 |
2023/12/27 | 2,632 | 2,661 | 2,627 | 2,661 | 53,700 |
2023/12/26 | 2,648 | 2,653 | 2,608 | 2,626 | 65,300 |
2023/12/25 | 2,693 | 2,725 | 2,644 | 2,645 | 90,300 |
2023/12/22 | 2,644 | 2,673 | 2,632 | 2,669 | 92,600 |
2023/12/21 | 2,634 | 2,650 | 2,617 | 2,620 | 43,000 |
2023/12/20 | 2,659 | 2,672 | 2,636 | 2,651 | 59,200 |
2023/12/19 | 2,711 | 2,711 | 2,654 | 2,679 | 51,200 |
2023/12/18 | 2,706 | 2,717 | 2,666 | 2,691 | 59,600 |
2023/12/15 | 2,753 | 2,784 | 2,722 | 2,736 | 71,100 |
2023/12/14 | 2,843 | 2,857 | 2,764 | 2,779 | 61,800 |
2023/12/13 | 2,861 | 2,891 | 2,852 | 2,865 | 45,700 |
2023/12/12 | 2,885 | 2,888 | 2,848 | 2,861 | 46,100 |
2023/12/11 | 2,894 | 2,935 | 2,859 | 2,897 | 70,100 |
2023/12/08 | 2,827 | 2,889 | 2,827 | 2,858 | 104,700 |
2023/12/07 | 2,784 | 2,830 | 2,769 | 2,827 | 43,800 |
2023/12/06 | 2,760 | 2,824 | 2,760 | 2,820 | 58,400 |
2023/12/05 | 2,800 | 2,830 | 2,774 | 2,774 | 44,800 |
2023/12/04 | 2,830 | 2,850 | 2,788 | 2,822 | 53,100 |
2023/12/01 | 2,857 | 2,876 | 2,816 | 2,844 | 53,600 |
2023/11/30 | 2,800 | 2,862 | 2,796 | 2,856 | 139,800 |
2023/11/29 | 2,877 | 2,901 | 2,810 | 2,817 | 59,800 |
2023/11/28 | 2,885 | 2,912 | 2,858 | 2,885 | 54,800 |
2023/11/27 | 2,860 | 2,871 | 2,832 | 2,859 | 48,100 |
2023/11/24 | 2,910 | 2,915 | 2,858 | 2,860 | 65,300 |
2023/11/22 | 2,780 | 2,872 | 2,779 | 2,871 | 102,100 |
2023/11/21 | 2,740 | 2,828 | 2,740 | 2,811 | 118,600 |
2023/11/20 | 2,755 | 2,807 | 2,733 | 2,740 | 65,000 |
2023/11/17 | 2,682 | 2,759 | 2,670 | 2,750 | 78,600 |
2023/11/16 | 2,727 | 2,769 | 2,696 | 2,702 | 69,800 |
2023/11/15 | 2,708 | 2,755 | 2,682 | 2,737 | 117,400 |
2023/11/14 | 2,746 | 2,747 | 2,672 | 2,705 | 83,500 |
2023/11/13 | 2,700 | 2,721 | 2,655 | 2,696 | 54,600 |
2023/11/10 | 2,621 | 2,695 | 2,606 | 2,679 | 111,500 |
2023/11/09 | 2,681 | 2,728 | 2,630 | 2,716 | 101,700 |
2023/11/08 | 2,869 | 2,869 | 2,669 | 2,698 | 182,800 |
2023/11/07 | 2,840 | 2,899 | 2,825 | 2,843 | 74,300 |
2023/11/06 | 2,940 | 2,960 | 2,868 | 2,871 | 135,000 |
2023/11/02 | 2,946 | 2,998 | 2,891 | 2,930 | 145,100 |
2023/11/01 | 2,866 | 2,900 | 2,826 | 2,896 | 113,600 |
2023/10/31 | 2,771 | 2,829 | 2,712 | 2,827 | 155,500 |
2023/10/30 | 2,796 | 2,835 | 2,726 | 2,730 | 279,200 |
2023/10/27 | 2,730 | 2,803 | 2,718 | 2,803 | 108,200 |
2023/10/26 | 2,719 | 2,738 | 2,691 | 2,711 | 75,900 |
2023/10/25 | 2,692 | 2,757 | 2,686 | 2,719 | 66,500 |
2023/10/24 | 2,738 | 2,738 | 2,640 | 2,702 | 80,800 |
2023/10/23 | 2,726 | 2,767 | 2,716 | 2,720 | 57,100 |
2023/10/20 | 2,752 | 2,798 | 2,711 | 2,726 | 58,600 |
2023/10/19 | 2,757 | 2,793 | 2,733 | 2,752 | 49,600 |
2023/10/18 | 2,758 | 2,816 | 2,743 | 2,781 | 93,700 |
2023/10/17 | 2,721 | 2,755 | 2,691 | 2,718 | 59,300 |
2023/10/16 | 2,661 | 2,705 | 2,656 | 2,697 | 59,300 |
2023/10/13 | 2,762 | 2,789 | 2,707 | 2,715 | 85,600 |
2023/10/12 | 2,755 | 2,789 | 2,729 | 2,776 | 69,500 |
2023/10/11 | 2,735 | 2,767 | 2,709 | 2,746 | 91,500 |
2023/10/10 | 2,699 | 2,734 | 2,687 | 2,727 | 95,600 |
2023/10/06 | 2,697 | 2,714 | 2,652 | 2,688 | 92,700 |
2023/10/05 | 2,618 | 2,704 | 2,616 | 2,689 | 125,600 |
2023/10/04 | 2,721 | 2,724 | 2,604 | 2,607 | 192,900 |
2023/10/03 | 2,815 | 2,815 | 2,719 | 2,720 | 87,400 |
2023/10/02 | 2,790 | 2,879 | 2,790 | 2,829 | 113,900 |
2023/09/29 | 2,850 | 2,850 | 2,743 | 2,763 | 130,100 |
2023/09/28 | 2,875 | 2,925 | 2,874 | 2,885 | 78,900 |
2023/09/27 | 2,914 | 2,940 | 2,866 | 2,936 | 126,400 |
2023/09/26 | 2,885 | 2,930 | 2,873 | 2,914 | 136,400 |
2023/09/25 | 2,906 | 2,916 | 2,832 | 2,868 | 130,600 |
2023/09/22 | 2,905 | 2,957 | 2,840 | 2,936 | 216,600 |
2023/09/21 | 2,900 | 2,969 | 2,896 | 2,936 | 182,100 |
2023/09/20 | 2,940 | 2,958 | 2,885 | 2,903 | 133,000 |
2023/09/19 | 2,857 | 2,921 | 2,851 | 2,921 | 112,000 |
2023/09/15 | 2,920 | 2,967 | 2,856 | 2,868 | 200,800 |
2023/09/14 | 2,910 | 2,937 | 2,891 | 2,891 | 88,100 |
2023/09/13 | 2,881 | 2,908 | 2,853 | 2,897 | 109,400 |
2023/09/12 | 2,868 | 2,880 | 2,808 | 2,863 | 130,100 |
2023/09/11 | 2,725 | 2,833 | 2,725 | 2,833 | 99,600 |
2023/09/08 | 2,697 | 2,746 | 2,690 | 2,709 | 145,200 |
2023/09/07 | 2,733 | 2,770 | 2,733 | 2,747 | 66,500 |
2023/09/06 | 2,713 | 2,763 | 2,713 | 2,749 | 91,600 |
2023/09/05 | 2,765 | 2,778 | 2,702 | 2,724 | 118,500 |
2023/09/04 | 2,696 | 2,730 | 2,693 | 2,725 | 75,700 |
2023/09/01 | 2,625 | 2,687 | 2,625 | 2,671 | 70,900 |
2023/08/31 | 2,613 | 2,661 | 2,605 | 2,644 | 107,800 |
2023/08/30 | 2,594 | 2,637 | 2,576 | 2,616 | 103,600 |
2023/08/29 | 2,590 | 2,593 | 2,563 | 2,584 | 71,500 |
2023/08/28 | 2,575 | 2,593 | 2,568 | 2,582 | 75,600 |
2023/08/25 | 2,522 | 2,548 | 2,520 | 2,545 | 66,100 |
2023/08/24 | 2,491 | 2,550 | 2,491 | 2,547 | 83,400 |
2023/08/23 | 2,470 | 2,501 | 2,467 | 2,500 | 55,800 |
2023/08/22 | 2,453 | 2,524 | 2,453 | 2,524 | 76,000 |
2023/08/21 | 2,456 | 2,483 | 2,451 | 2,456 | 71,800 |
2023/08/18 | 2,476 | 2,478 | 2,435 | 2,446 | 90,400 |
2023/08/17 | 2,430 | 2,477 | 2,416 | 2,477 | 75,800 |
2023/08/16 | 2,474 | 2,474 | 2,427 | 2,437 | 111,600 |
2023/08/15 | 2,532 | 2,533 | 2,511 | 2,520 | 39,800 |
2023/08/14 | 2,547 | 2,565 | 2,515 | 2,525 | 85,100 |
2023/08/10 | 2,478 | 2,516 | 2,478 | 2,513 | 78,100 |
2023/08/09 | 2,526 | 2,526 | 2,464 | 2,475 | 64,900 |
2023/08/08 | 2,485 | 2,519 | 2,485 | 2,510 | 103,800 |
2023/08/07 | 2,433 | 2,490 | 2,431 | 2,479 | 102,800 |
2023/08/04 | 2,412 | 2,466 | 2,412 | 2,456 | 80,900 |
2023/08/03 | 2,480 | 2,481 | 2,403 | 2,407 | 104,800 |
2023/08/02 | 2,440 | 2,463 | 2,432 | 2,440 | 117,200 |
2023/08/01 | 2,499 | 2,499 | 2,452 | 2,452 | 112,000 |
2023/07/31 | 2,503 | 2,525 | 2,484 | 2,507 | 149,100 |
2023/07/28 | 2,406 | 2,485 | 2,394 | 2,481 | 175,300 |
2023/07/27 | 2,365 | 2,397 | 2,354 | 2,393 | 82,400 |
2023/07/26 | 2,368 | 2,380 | 2,348 | 2,367 | 50,800 |
2023/07/25 | 2,362 | 2,388 | 2,361 | 2,364 | 70,000 |
2023/07/24 | 2,351 | 2,372 | 2,330 | 2,351 | 88,700 |
2023/07/21 | 2,400 | 2,400 | 2,348 | 2,361 | 70,300 |
2023/07/20 | 2,405 | 2,413 | 2,381 | 2,381 | 91,300 |
2023/07/19 | 2,393 | 2,405 | 2,370 | 2,384 | 110,600 |
2023/07/18 | 2,330 | 2,394 | 2,326 | 2,365 | 56,200 |
2023/07/14 | 2,339 | 2,343 | 2,311 | 2,315 | 70,700 |
2023/07/13 | 2,365 | 2,379 | 2,319 | 2,333 | 106,700 |
2023/07/12 | 2,340 | 2,358 | 2,331 | 2,348 | 73,800 |
2023/07/11 | 2,342 | 2,364 | 2,327 | 2,327 | 68,700 |
2023/07/10 | 2,365 | 2,400 | 2,337 | 2,340 | 142,100 |
2023/07/07 | 2,318 | 2,383 | 2,304 | 2,355 | 186,200 |
2023/07/06 | 2,341 | 2,351 | 2,318 | 2,320 | 118,500 |
2023/07/05 | 2,344 | 2,373 | 2,314 | 2,337 | 191,900 |
2023/07/04 | 2,230 | 2,335 | 2,218 | 2,331 | 322,800 |
2023/07/03 | 2,175 | 2,212 | 2,174 | 2,205 | 146,400 |
2023/06/30 | 2,162 | 2,174 | 2,147 | 2,174 | 167,900 |
2023/06/29 | 2,144 | 2,151 | 2,132 | 2,149 | 84,900 |
2023/06/28 | 2,105 | 2,142 | 2,105 | 2,142 | 76,700 |
2023/06/27 | 2,100 | 2,105 | 2,086 | 2,096 | 82,200 |
2023/06/26 | 2,124 | 2,130 | 2,090 | 2,099 | 79,000 |
2023/06/23 | 2,150 | 2,154 | 2,106 | 2,121 | 101,300 |
2023/06/22 | 2,129 | 2,157 | 2,121 | 2,144 | 101,700 |
2023/06/21 | 2,100 | 2,125 | 2,098 | 2,116 | 90,900 |
2023/06/20 | 2,122 | 2,125 | 2,102 | 2,110 | 99,200 |
2023/06/19 | 2,122 | 2,134 | 2,107 | 2,124 | 128,700 |
2023/06/16 | 2,100 | 2,130 | 2,097 | 2,110 | 168,200 |
2023/06/15 | 2,102 | 2,130 | 2,090 | 2,106 | 119,400 |
2023/06/14 | 2,140 | 2,145 | 2,115 | 2,117 | 145,400 |
2023/06/13 | 2,136 | 2,150 | 2,123 | 2,123 | 116,300 |
2023/06/12 | 2,134 | 2,164 | 2,134 | 2,136 | 114,800 |
2023/06/09 | 2,135 | 2,156 | 2,130 | 2,147 | 188,200 |
2023/06/08 | 2,150 | 2,168 | 2,132 | 2,133 | 129,500 |
2023/06/07 | 2,190 | 2,203 | 2,139 | 2,139 | 197,100 |
2023/06/06 | 2,170 | 2,174 | 2,130 | 2,152 | 239,900 |