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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,055 | 3,085 | 3,030 | 3,065 | 53,100 |
| 2024/07/25 | 3,100 | 3,160 | 3,070 | 3,085 | 67,700 |
| 2024/07/24 | 3,160 | 3,195 | 3,125 | 3,140 | 58,800 |
| 2024/07/23 | 3,165 | 3,185 | 3,155 | 3,180 | 41,800 |
| 2024/07/22 | 3,295 | 3,295 | 3,150 | 3,160 | 80,400 |
| 2024/07/19 | 3,265 | 3,310 | 3,230 | 3,295 | 56,100 |
| 2024/07/18 | 3,200 | 3,285 | 3,200 | 3,240 | 50,900 |
| 2024/07/17 | 3,230 | 3,235 | 3,200 | 3,210 | 28,600 |
| 2024/07/16 | 3,185 | 3,240 | 3,180 | 3,205 | 35,000 |
| 2024/07/12 | 3,165 | 3,205 | 3,155 | 3,180 | 66,100 |
| 2024/07/11 | 3,245 | 3,250 | 3,190 | 3,195 | 48,500 |
| 2024/07/10 | 3,200 | 3,245 | 3,175 | 3,210 | 45,200 |
| 2024/07/09 | 3,220 | 3,235 | 3,165 | 3,200 | 48,900 |
| 2024/07/08 | 3,250 | 3,260 | 3,205 | 3,225 | 64,200 |
| 2024/07/05 | 3,315 | 3,315 | 3,255 | 3,255 | 44,200 |
| 2024/07/04 | 3,340 | 3,365 | 3,305 | 3,320 | 36,100 |
| 2024/07/03 | 3,350 | 3,385 | 3,330 | 3,340 | 40,000 |
| 2024/07/02 | 3,345 | 3,415 | 3,345 | 3,365 | 66,600 |
| 2024/07/01 | 3,300 | 3,360 | 3,265 | 3,345 | 50,700 |
| 2024/06/28 | 3,260 | 3,300 | 3,260 | 3,275 | 39,100 |
| 2024/06/27 | 3,230 | 3,270 | 3,230 | 3,260 | 49,400 |
| 2024/06/26 | 3,230 | 3,280 | 3,230 | 3,235 | 40,400 |
| 2024/06/25 | 3,195 | 3,275 | 3,195 | 3,250 | 41,100 |
| 2024/06/24 | 3,250 | 3,250 | 3,155 | 3,180 | 45,800 |
| 2024/06/21 | 3,230 | 3,235 | 3,200 | 3,205 | 56,500 |
| 2024/06/20 | 3,215 | 3,240 | 3,180 | 3,205 | 35,300 |
| 2024/06/19 | 3,185 | 3,250 | 3,185 | 3,215 | 30,200 |
| 2024/06/18 | 3,150 | 3,195 | 3,135 | 3,175 | 36,500 |
| 2024/06/17 | 3,090 | 3,140 | 3,080 | 3,130 | 40,200 |
| 2024/06/14 | 3,095 | 3,145 | 3,075 | 3,090 | 99,400 |
| 2024/06/13 | 3,160 | 3,160 | 3,085 | 3,115 | 74,900 |
| 2024/06/12 | 3,160 | 3,175 | 3,140 | 3,170 | 32,700 |
| 2024/06/11 | 3,190 | 3,230 | 3,160 | 3,165 | 42,800 |
| 2024/06/10 | 3,195 | 3,220 | 3,180 | 3,205 | 38,600 |
| 2024/06/07 | 3,195 | 3,240 | 3,170 | 3,180 | 39,900 |
| 2024/06/06 | 3,180 | 3,220 | 3,160 | 3,195 | 55,900 |
| 2024/06/05 | 3,205 | 3,235 | 3,165 | 3,200 | 60,500 |
| 2024/06/04 | 3,345 | 3,370 | 3,230 | 3,250 | 84,900 |
| 2024/06/03 | 3,330 | 3,350 | 3,315 | 3,345 | 54,600 |
| 2024/05/31 | 3,230 | 3,285 | 3,230 | 3,280 | 82,700 |
| 2024/05/30 | 3,125 | 3,210 | 3,100 | 3,210 | 62,300 |
| 2024/05/29 | 3,135 | 3,180 | 3,125 | 3,150 | 66,900 |
| 2024/05/28 | 3,140 | 3,155 | 3,125 | 3,135 | 46,600 |
| 2024/05/27 | 3,120 | 3,145 | 3,095 | 3,140 | 40,000 |
| 2024/05/24 | 3,090 | 3,135 | 3,080 | 3,130 | 37,800 |
| 2024/05/23 | 3,090 | 3,130 | 3,045 | 3,115 | 53,100 |
| 2024/05/22 | 3,130 | 3,130 | 3,050 | 3,090 | 73,300 |
| 2024/05/21 | 3,175 | 3,180 | 3,120 | 3,130 | 53,800 |
| 2024/05/20 | 3,140 | 3,175 | 3,130 | 3,175 | 48,200 |
| 2024/05/17 | 3,060 | 3,135 | 3,050 | 3,125 | 30,300 |
| 2024/05/16 | 3,155 | 3,155 | 3,045 | 3,075 | 67,800 |
| 2024/05/15 | 3,205 | 3,240 | 3,145 | 3,150 | 46,100 |
| 2024/05/14 | 3,220 | 3,220 | 3,165 | 3,200 | 68,400 |
| 2024/05/13 | 3,130 | 3,255 | 3,110 | 3,235 | 98,300 |
| 2024/05/10 | 3,080 | 3,150 | 3,065 | 3,150 | 88,700 |
| 2024/05/09 | 3,030 | 3,060 | 3,025 | 3,060 | 36,200 |
| 2024/05/08 | 2,985 | 3,030 | 2,968 | 3,010 | 60,200 |
| 2024/05/07 | 3,070 | 3,070 | 3,000 | 3,000 | 45,200 |
| 2024/05/02 | 3,055 | 3,090 | 3,025 | 3,080 | 66,600 |
| 2024/05/01 | 3,075 | 3,075 | 3,005 | 3,050 | 62,300 |
| 2024/04/30 | 3,060 | 3,100 | 3,035 | 3,095 | 95,100 |
| 2024/04/26 | 3,000 | 3,120 | 2,991 | 3,075 | 128,000 |
| 2024/04/25 | 3,035 | 3,050 | 2,989 | 3,000 | 63,600 |
| 2024/04/24 | 3,030 | 3,045 | 3,000 | 3,025 | 80,800 |
| 2024/04/23 | 3,000 | 3,040 | 2,991 | 3,015 | 90,400 |
| 2024/04/22 | 2,955 | 3,010 | 2,935 | 2,990 | 101,100 |
| 2024/04/19 | 2,893 | 2,956 | 2,873 | 2,890 | 103,000 |
| 2024/04/18 | 2,870 | 2,922 | 2,869 | 2,908 | 42,900 |
| 2024/04/17 | 2,898 | 2,912 | 2,836 | 2,866 | 94,400 |
| 2024/04/16 | 2,919 | 2,950 | 2,896 | 2,905 | 64,500 |
| 2024/04/15 | 2,886 | 2,945 | 2,876 | 2,943 | 39,000 |
| 2024/04/12 | 2,895 | 2,936 | 2,875 | 2,936 | 67,200 |
| 2024/04/11 | 2,807 | 2,884 | 2,807 | 2,881 | 46,400 |
| 2024/04/10 | 2,807 | 2,850 | 2,807 | 2,829 | 26,000 |
| 2024/04/09 | 2,834 | 2,849 | 2,830 | 2,833 | 40,600 |
| 2024/04/08 | 2,857 | 2,867 | 2,831 | 2,842 | 39,000 |
| 2024/04/05 | 2,803 | 2,860 | 2,802 | 2,844 | 71,500 |
| 2024/04/04 | 2,885 | 2,889 | 2,852 | 2,871 | 47,300 |
| 2024/04/03 | 2,830 | 2,888 | 2,819 | 2,852 | 67,800 |
| 2024/04/02 | 2,890 | 2,913 | 2,828 | 2,857 | 89,200 |
| 2024/04/01 | 2,951 | 2,960 | 2,875 | 2,896 | 61,900 |
| 2024/03/29 | 2,953 | 2,969 | 2,919 | 2,951 | 37,500 |
| 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 |