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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 3,250 | 3,300 | 3,190 | 3,260 | 88,600 |
| 2025/03/28 | 3,425 | 3,445 | 3,330 | 3,345 | 105,800 |
| 2025/03/27 | 3,350 | 3,450 | 3,335 | 3,450 | 127,200 |
| 2025/03/26 | 3,350 | 3,375 | 3,310 | 3,350 | 68,000 |
| 2025/03/25 | 3,350 | 3,355 | 3,325 | 3,335 | 54,100 |
| 2025/03/24 | 3,395 | 3,395 | 3,330 | 3,340 | 73,100 |
| 2025/03/21 | 3,320 | 3,415 | 3,320 | 3,375 | 78,300 |
| 2025/03/19 | 3,330 | 3,350 | 3,300 | 3,320 | 44,300 |
| 2025/03/18 | 3,245 | 3,365 | 3,245 | 3,330 | 112,100 |
| 2025/03/17 | 3,215 | 3,255 | 3,205 | 3,220 | 46,800 |
| 2025/03/14 | 3,135 | 3,210 | 3,135 | 3,190 | 77,700 |
| 2025/03/13 | 3,130 | 3,165 | 3,120 | 3,130 | 53,000 |
| 2025/03/12 | 3,015 | 3,140 | 3,015 | 3,110 | 93,500 |
| 2025/03/11 | 3,010 | 3,025 | 2,953 | 3,010 | 98,200 |
| 2025/03/10 | 3,160 | 3,160 | 3,060 | 3,060 | 83,200 |
| 2025/03/07 | 3,105 | 3,185 | 3,085 | 3,170 | 76,100 |
| 2025/03/06 | 3,095 | 3,165 | 3,095 | 3,160 | 65,800 |
| 2025/03/05 | 3,090 | 3,110 | 3,065 | 3,070 | 68,600 |
| 2025/03/04 | 3,090 | 3,090 | 3,045 | 3,065 | 44,600 |
| 2025/03/03 | 3,085 | 3,110 | 3,060 | 3,090 | 53,900 |
| 2025/02/28 | 3,100 | 3,125 | 3,065 | 3,065 | 84,100 |
| 2025/02/27 | 3,125 | 3,145 | 3,100 | 3,145 | 64,800 |
| 2025/02/26 | 3,135 | 3,150 | 3,085 | 3,125 | 78,700 |
| 2025/02/25 | 3,135 | 3,170 | 3,125 | 3,140 | 67,900 |
| 2025/02/21 | 3,170 | 3,200 | 3,125 | 3,200 | 55,200 |
| 2025/02/20 | 3,245 | 3,250 | 3,160 | 3,190 | 71,600 |
| 2025/02/19 | 3,300 | 3,350 | 3,225 | 3,225 | 65,400 |
| 2025/02/18 | 3,195 | 3,320 | 3,195 | 3,310 | 117,400 |
| 2025/02/17 | 3,180 | 3,185 | 3,165 | 3,185 | 35,800 |
| 2025/02/14 | 3,155 | 3,170 | 3,140 | 3,165 | 37,000 |
| 2025/02/13 | 3,145 | 3,150 | 3,120 | 3,140 | 63,200 |
| 2025/02/12 | 3,125 | 3,155 | 3,105 | 3,125 | 45,100 |
| 2025/02/10 | 3,145 | 3,145 | 3,085 | 3,105 | 37,900 |
| 2025/02/07 | 3,160 | 3,175 | 3,130 | 3,145 | 60,200 |
| 2025/02/06 | 3,190 | 3,195 | 3,135 | 3,155 | 61,700 |
| 2025/02/05 | 3,195 | 3,250 | 3,170 | 3,185 | 73,600 |
| 2025/02/04 | 3,200 | 3,210 | 3,160 | 3,180 | 99,000 |
| 2025/02/03 | 3,190 | 3,215 | 3,140 | 3,145 | 102,300 |
| 2025/01/31 | 3,220 | 3,260 | 3,195 | 3,260 | 93,000 |
| 2025/01/30 | 3,125 | 3,210 | 3,125 | 3,200 | 70,000 |
| 2025/01/29 | 3,140 | 3,165 | 3,105 | 3,135 | 44,700 |
| 2025/01/28 | 3,070 | 3,135 | 3,070 | 3,130 | 51,600 |
| 2025/01/27 | 3,070 | 3,110 | 3,060 | 3,070 | 44,200 |
| 2025/01/24 | 3,035 | 3,050 | 2,996 | 3,015 | 52,700 |
| 2025/01/23 | 3,030 | 3,035 | 3,010 | 3,025 | 69,200 |
| 2025/01/22 | 3,065 | 3,070 | 3,000 | 3,035 | 88,800 |
| 2025/01/21 | 3,080 | 3,110 | 3,025 | 3,050 | 51,900 |
| 2025/01/20 | 3,080 | 3,095 | 3,050 | 3,070 | 39,900 |
| 2025/01/17 | 3,055 | 3,060 | 3,000 | 3,060 | 58,200 |
| 2025/01/16 | 3,070 | 3,085 | 3,030 | 3,045 | 38,500 |
| 2025/01/15 | 2,989 | 3,050 | 2,989 | 3,045 | 72,300 |
| 2025/01/14 | 2,970 | 2,979 | 2,932 | 2,956 | 63,400 |
| 2025/01/10 | 3,020 | 3,025 | 2,976 | 2,983 | 75,100 |
| 2025/01/09 | 3,050 | 3,065 | 3,020 | 3,020 | 52,400 |
| 2025/01/08 | 2,991 | 3,070 | 2,991 | 3,065 | 51,400 |
| 2025/01/07 | 3,005 | 3,020 | 2,976 | 3,000 | 52,700 |
| 2025/01/06 | 3,010 | 3,030 | 2,980 | 3,005 | 41,000 |
| 2024/12/30 | 3,025 | 3,045 | 3,000 | 3,000 | 43,100 |
| 2024/12/27 | 3,010 | 3,025 | 2,993 | 3,025 | 40,000 |
| 2024/12/26 | 2,980 | 2,999 | 2,958 | 2,999 | 48,900 |
| 2024/12/25 | 3,010 | 3,010 | 2,942 | 2,979 | 30,000 |
| 2024/12/24 | 2,995 | 3,025 | 2,990 | 3,015 | 43,900 |
| 2024/12/23 | 2,908 | 2,987 | 2,908 | 2,976 | 68,100 |
| 2024/12/20 | 2,948 | 2,948 | 2,895 | 2,895 | 108,600 |
| 2024/12/19 | 2,928 | 2,970 | 2,913 | 2,947 | 91,900 |
| 2024/12/18 | 2,970 | 2,991 | 2,947 | 2,978 | 42,000 |
| 2024/12/17 | 3,015 | 3,030 | 2,975 | 2,993 | 55,900 |
| 2024/12/16 | 3,045 | 3,045 | 3,000 | 3,015 | 34,900 |
| 2024/12/13 | 3,075 | 3,095 | 3,030 | 3,040 | 69,400 |
| 2024/12/12 | 3,095 | 3,115 | 3,085 | 3,090 | 50,800 |
| 2024/12/11 | 3,050 | 3,080 | 3,030 | 3,075 | 56,300 |
| 2024/12/10 | 3,080 | 3,085 | 3,040 | 3,045 | 39,200 |
| 2024/12/09 | 3,055 | 3,075 | 3,000 | 3,050 | 69,200 |
| 2024/12/06 | 3,070 | 3,070 | 3,025 | 3,050 | 27,500 |
| 2024/12/05 | 3,030 | 3,080 | 3,030 | 3,070 | 71,000 |
| 2024/12/04 | 3,055 | 3,080 | 3,015 | 3,015 | 66,300 |
| 2024/12/03 | 3,005 | 3,110 | 3,005 | 3,065 | 132,700 |
| 2024/12/02 | 2,915 | 2,984 | 2,915 | 2,977 | 72,100 |
| 2024/11/29 | 2,859 | 2,905 | 2,855 | 2,895 | 63,700 |
| 2024/11/28 | 2,851 | 2,881 | 2,850 | 2,863 | 37,700 |
| 2024/11/27 | 2,888 | 2,890 | 2,843 | 2,860 | 49,600 |
| 2024/11/26 | 2,960 | 2,960 | 2,865 | 2,898 | 94,300 |
| 2024/11/25 | 2,912 | 2,965 | 2,912 | 2,964 | 168,600 |
| 2024/11/22 | 2,882 | 2,910 | 2,868 | 2,884 | 64,300 |
| 2024/11/21 | 2,809 | 2,888 | 2,804 | 2,884 | 90,600 |
| 2024/11/20 | 2,836 | 2,850 | 2,796 | 2,809 | 81,800 |
| 2024/11/19 | 2,867 | 2,884 | 2,839 | 2,884 | 57,300 |
| 2024/11/18 | 2,900 | 2,916 | 2,861 | 2,866 | 53,500 |
| 2024/11/15 | 2,930 | 2,930 | 2,868 | 2,892 | 52,800 |
| 2024/11/14 | 2,892 | 2,928 | 2,882 | 2,890 | 64,900 |
| 2024/11/13 | 2,900 | 2,917 | 2,873 | 2,884 | 68,500 |
| 2024/11/12 | 2,950 | 2,960 | 2,902 | 2,903 | 69,400 |
| 2024/11/11 | 2,890 | 2,938 | 2,870 | 2,929 | 57,300 |
| 2024/11/08 | 2,890 | 2,948 | 2,873 | 2,893 | 65,400 |
| 2024/11/07 | 2,879 | 2,933 | 2,870 | 2,902 | 103,700 |
| 2024/11/06 | 2,778 | 2,850 | 2,769 | 2,829 | 77,300 |
| 2024/11/05 | 2,724 | 2,765 | 2,715 | 2,762 | 53,700 |
| 2024/11/01 | 2,678 | 2,732 | 2,650 | 2,724 | 95,600 |
| 2024/10/31 | 2,642 | 2,736 | 2,630 | 2,692 | 93,800 |
| 2024/10/30 | 2,657 | 2,673 | 2,641 | 2,641 | 196,300 |
| 2024/10/29 | 2,611 | 2,667 | 2,611 | 2,645 | 35,400 |
| 2024/10/28 | 2,589 | 2,646 | 2,589 | 2,629 | 40,400 |
| 2024/10/25 | 2,620 | 2,638 | 2,589 | 2,604 | 56,100 |
| 2024/10/24 | 2,609 | 2,651 | 2,603 | 2,639 | 45,200 |
| 2024/10/23 | 2,677 | 2,677 | 2,633 | 2,633 | 35,800 |
| 2024/10/22 | 2,705 | 2,719 | 2,662 | 2,663 | 44,800 |
| 2024/10/21 | 2,753 | 2,759 | 2,725 | 2,725 | 34,200 |
| 2024/10/18 | 2,770 | 2,796 | 2,740 | 2,770 | 39,300 |
| 2024/10/17 | 2,738 | 2,757 | 2,708 | 2,741 | 44,900 |
| 2024/10/16 | 2,721 | 2,741 | 2,691 | 2,706 | 56,000 |
| 2024/10/15 | 2,750 | 2,774 | 2,741 | 2,746 | 44,700 |
| 2024/10/11 | 2,744 | 2,760 | 2,720 | 2,724 | 36,300 |
| 2024/10/10 | 2,725 | 2,731 | 2,702 | 2,725 | 22,800 |
| 2024/10/09 | 2,772 | 2,772 | 2,701 | 2,709 | 36,800 |
| 2024/10/08 | 2,779 | 2,779 | 2,651 | 2,745 | 95,000 |
| 2024/10/07 | 2,773 | 2,826 | 2,735 | 2,807 | 71,500 |
| 2024/10/04 | 2,677 | 2,720 | 2,659 | 2,694 | 89,800 |
| 2024/10/03 | 2,699 | 2,719 | 2,654 | 2,676 | 68,500 |
| 2024/10/02 | 2,658 | 2,694 | 2,635 | 2,649 | 67,100 |
| 2024/10/01 | 2,665 | 2,720 | 2,660 | 2,708 | 71,800 |
| 2024/09/30 | 2,645 | 2,697 | 2,627 | 2,665 | 97,200 |
| 2024/09/27 | 2,690 | 2,693 | 2,641 | 2,662 | 97,600 |
| 2024/09/26 | 2,726 | 2,746 | 2,684 | 2,742 | 96,800 |
| 2024/09/25 | 2,709 | 2,709 | 2,652 | 2,683 | 73,400 |
| 2024/09/24 | 2,727 | 2,737 | 2,696 | 2,713 | 69,800 |
| 2024/09/20 | 2,751 | 2,751 | 2,703 | 2,705 | 90,600 |
| 2024/09/19 | 2,717 | 2,749 | 2,698 | 2,698 | 71,900 |
| 2024/09/18 | 2,699 | 2,702 | 2,662 | 2,697 | 30,100 |
| 2024/09/17 | 2,714 | 2,714 | 2,627 | 2,676 | 54,200 |
| 2024/09/13 | 2,695 | 2,705 | 2,664 | 2,664 | 78,600 |
| 2024/09/12 | 2,700 | 2,734 | 2,690 | 2,695 | 40,000 |
| 2024/09/11 | 2,683 | 2,739 | 2,656 | 2,670 | 63,800 |
| 2024/09/10 | 2,749 | 2,783 | 2,730 | 2,730 | 42,300 |
| 2024/09/09 | 2,720 | 2,754 | 2,680 | 2,740 | 60,500 |
| 2024/09/06 | 2,815 | 2,846 | 2,785 | 2,818 | 37,900 |
| 2024/09/05 | 2,797 | 2,865 | 2,758 | 2,813 | 53,400 |
| 2024/09/04 | 2,911 | 2,926 | 2,831 | 2,836 | 57,100 |
| 2024/09/03 | 2,953 | 2,990 | 2,953 | 2,984 | 28,100 |
| 2024/09/02 | 2,939 | 2,947 | 2,899 | 2,926 | 24,300 |
| 2024/08/30 | 2,912 | 2,938 | 2,892 | 2,909 | 51,000 |
| 2024/08/29 | 2,930 | 2,939 | 2,891 | 2,899 | 28,800 |
| 2024/08/28 | 2,901 | 2,935 | 2,880 | 2,916 | 41,000 |
| 2024/08/27 | 2,891 | 2,910 | 2,872 | 2,908 | 24,700 |
| 2024/08/26 | 2,951 | 2,957 | 2,868 | 2,892 | 41,000 |
| 2024/08/23 | 2,959 | 2,985 | 2,947 | 2,968 | 22,700 |
| 2024/08/22 | 3,000 | 3,000 | 2,953 | 2,959 | 25,500 |
| 2024/08/21 | 2,978 | 3,010 | 2,970 | 3,005 | 26,500 |
| 2024/08/20 | 3,075 | 3,075 | 2,970 | 3,010 | 91,100 |
| 2024/08/19 | 3,055 | 3,090 | 3,010 | 3,010 | 36,800 |