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
2010/12/30 2,470 2,483 2,456 2,460 70,400
2010/12/29 2,480 2,496 2,476 2,483 69,600
2010/12/28 2,479 2,516 2,479 2,502 27,700
2010/12/27 2,505 2,527 2,445 2,490 64,500
2010/12/24 2,535 2,546 2,508 2,520 46,200
2010/12/22 2,548 2,560 2,530 2,538 71,900
2010/12/21 2,538 2,562 2,518 2,549 79,300
2010/12/20 2,555 2,556 2,500 2,518 48,600
2010/12/17 2,520 2,557 2,520 2,541 57,500
2010/12/16 2,523 2,568 2,512 2,525 66,000
2010/12/15 2,497 2,526 2,484 2,522 85,000
2010/12/14 2,504 2,510 2,472 2,510 77,300
2010/12/13 2,465 2,494 2,438 2,494 80,100
2010/12/10 2,413 2,456 2,404 2,443 112,800
2010/12/09 2,412 2,430 2,384 2,428 61,000
2010/12/08 2,399 2,428 2,383 2,413 54,200
2010/12/07 2,401 2,408 2,362 2,400 45,400
2010/12/06 2,403 2,446 2,334 2,409 57,000
2010/12/03 2,422 2,431 2,378 2,389 35,000
2010/12/02 2,417 2,425 2,392 2,395 46,100
2010/12/01 2,360 2,399 2,330 2,399 47,000
2010/11/30 2,382 2,400 2,364 2,364 61,300
2010/11/29 2,400 2,440 2,391 2,414 51,000
2010/11/26 2,395 2,424 2,388 2,397 42,000
2010/11/25 2,428 2,428 2,370 2,395 49,500
2010/11/24 2,462 2,470 2,415 2,423 67,900
2010/11/22 2,526 2,526 2,485 2,485 35,700
2010/11/19 2,521 2,524 2,471 2,496 51,700
2010/11/18 2,429 2,510 2,419 2,507 142,900
2010/11/17 2,374 2,420 2,366 2,416 48,400
2010/11/16 2,403 2,422 2,374 2,398 98,100
2010/11/15 2,430 2,438 2,396 2,400 60,200
2010/11/12 2,424 2,457 2,404 2,408 40,600
2010/11/11 2,431 2,464 2,394 2,454 53,100
2010/11/10 2,377 2,465 2,359 2,431 82,400
2010/11/09 2,333 2,383 2,327 2,356 67,600
2010/11/08 2,402 2,402 2,323 2,356 54,800
2010/11/05 2,380 2,452 2,363 2,378 67,900
2010/11/04 2,328 2,379 2,318 2,335 46,000
2010/11/02 2,310 2,319 2,277 2,302 50,700
2010/11/01 2,327 2,338 2,294 2,310 46,100
2010/10/29 2,264 2,345 2,242 2,337 109,400
2010/10/28 2,256 2,295 2,222 2,255 81,900
2010/10/27 2,284 2,295 2,236 2,265 78,600
2010/10/26 2,308 2,341 2,276 2,282 67,500
2010/10/25 2,356 2,360 2,308 2,308 37,700
2010/10/22 2,365 2,382 2,345 2,358 67,100
2010/10/21 2,377 2,398 2,336 2,360 64,400
2010/10/20 2,444 2,444 2,324 2,377 117,000
2010/10/19 2,480 2,504 2,444 2,459 46,500
2010/10/18 2,441 2,505 2,433 2,473 32,100
2010/10/15 2,506 2,506 2,440 2,448 40,900
2010/10/14 2,523 2,548 2,490 2,505 46,800
2010/10/13 2,502 2,543 2,479 2,496 46,700
2010/10/12 2,599 2,619 2,493 2,499 52,700
2010/10/08 2,633 2,673 2,586 2,594 54,100
2010/10/07 2,550 2,666 2,550 2,617 75,300
2010/10/06 2,570 2,588 2,512 2,563 52,400
2010/10/05 2,502 2,578 2,460 2,569 97,400
2010/10/04 2,564 2,564 2,509 2,525 49,600
2010/10/01 2,580 2,585 2,540 2,563 81,300
2010/09/30 2,690 2,707 2,567 2,573 55,600
2010/09/29 2,628 2,690 2,625 2,690 51,000
2010/09/28 2,636 2,647 2,600 2,616 34,800
2010/09/27 2,580 2,649 2,552 2,649 46,900
2010/09/24 2,581 2,593 2,532 2,572 42,300
2010/09/22 2,617 2,622 2,575 2,580 38,200
2010/09/21 2,605 2,608 2,574 2,589 46,200
2010/09/17 2,600 2,622 2,588 2,605 62,900
2010/09/16 2,659 2,659 2,591 2,596 48,100
2010/09/15 2,641 2,677 2,627 2,651 58,200
2010/09/14 2,658 2,679 2,640 2,663 28,100
2010/09/13 2,645 2,665 2,635 2,643 22,700
2010/09/10 2,615 2,709 2,615 2,624 92,900
2010/09/09 2,600 2,681 2,600 2,665 50,600
2010/09/08 2,657 2,657 2,593 2,614 53,300
2010/09/07 2,649 2,719 2,649 2,698 61,800
2010/09/06 2,600 2,657 2,588 2,649 26,700
2010/09/03 2,603 2,627 2,551 2,590 25,200
2010/09/02 2,623 2,623 2,572 2,603 34,200
2010/09/01 2,553 2,579 2,520 2,579 63,800
2010/08/31 2,607 2,609 2,547 2,559 45,500
2010/08/30 2,636 2,711 2,631 2,657 78,700
2010/08/27 2,512 2,589 2,512 2,588 37,300
2010/08/26 2,522 2,541 2,508 2,541 31,500
2010/08/25 2,543 2,546 2,522 2,537 25,600
2010/08/24 2,523 2,591 2,517 2,542 31,000
2010/08/23 2,558 2,577 2,505 2,540 41,700
2010/08/20 2,604 2,611 2,555 2,557 31,300
2010/08/19 2,618 2,636 2,599 2,614 34,400
2010/08/18 2,569 2,633 2,540 2,614 77,600
2010/08/17 2,489 2,559 2,489 2,540 45,500
2010/08/16 2,470 2,525 2,470 2,522 26,600
2010/08/13 2,467 2,506 2,455 2,503 31,700
2010/08/12 2,474 2,484 2,455 2,462 59,400
2010/08/11 2,530 2,544 2,490 2,492 37,200
2010/08/10 2,590 2,590 2,535 2,542 72,500
2010/08/09 2,445 2,605 2,445 2,597 164,900
2010/08/06 2,416 2,454 2,416 2,444 21,000
2010/08/05 2,431 2,448 2,401 2,436 30,400
2010/08/04 2,450 2,452 2,407 2,417 35,000
2010/08/03 2,490 2,508 2,466 2,474 37,700
2010/08/02 2,432 2,481 2,420 2,453 45,000
2010/07/30 2,486 2,487 2,418 2,437 81,400
2010/07/29 2,513 2,525 2,482 2,484 55,900
2010/07/28 2,489 2,515 2,468 2,513 38,900
2010/07/27 2,451 2,493 2,445 2,463 26,100
2010/07/26 2,476 2,488 2,440 2,461 24,100
2010/07/23 2,469 2,500 2,448 2,456 61,600
2010/07/22 2,436 2,463 2,422 2,432 65,400
2010/07/21 2,445 2,452 2,408 2,435 69,600
2010/07/20 2,374 2,451 2,374 2,407 47,800
2010/07/16 2,425 2,441 2,407 2,424 35,500
2010/07/15 2,481 2,488 2,440 2,440 45,600
2010/07/14 2,562 2,562 2,500 2,504 42,100
2010/07/13 2,579 2,605 2,516 2,519 87,400
2010/07/12 2,588 2,588 2,544 2,550 34,700
2010/07/09 2,635 2,635 2,597 2,603 62,400
2010/07/08 2,609 2,646 2,602 2,639 41,800
2010/07/07 2,590 2,590 2,555 2,573 33,600
2010/07/06 2,531 2,648 2,512 2,579 37,500
2010/07/05 2,511 2,540 2,506 2,531 22,700
2010/07/02 2,540 2,540 2,517 2,527 51,900
2010/07/01 2,552 2,552 2,509 2,518 75,700
2010/06/30 2,551 2,566 2,521 2,558 78,600
2010/06/29 2,579 2,579 2,533 2,553 75,000
2010/06/28 2,535 2,582 2,518 2,579 65,800
2010/06/25 2,462 2,550 2,413 2,539 89,800
2010/06/24 2,506 2,552 2,480 2,512 56,900
2010/06/23 2,470 2,523 2,460 2,498 49,100
2010/06/22 2,469 2,501 2,461 2,501 42,600
2010/06/21 2,445 2,477 2,445 2,465 56,100
2010/06/18 2,430 2,445 2,406 2,437 47,100
2010/06/17 2,410 2,429 2,400 2,425 30,300
2010/06/16 2,425 2,435 2,410 2,426 55,300
2010/06/15 2,392 2,458 2,376 2,421 43,300
2010/06/14 2,445 2,445 2,416 2,418 25,200
2010/06/11 2,465 2,465 2,410 2,410 106,800
2010/06/10 2,404 2,430 2,398 2,415 34,000
2010/06/09 2,374 2,409 2,371 2,406 42,200
2010/06/08 2,340 2,383 2,334 2,374 54,900
2010/06/07 2,410 2,428 2,375 2,390 40,900
2010/06/04 2,437 2,475 2,427 2,461 54,900
2010/06/03 2,449 2,460 2,424 2,456 24,600
2010/06/02 2,420 2,455 2,412 2,420 37,100
2010/06/01 2,455 2,479 2,437 2,455 36,600
2010/05/31 2,438 2,468 2,430 2,455 42,800
2010/05/28 2,489 2,489 2,427 2,438 80,500
2010/05/27 2,430 2,468 2,418 2,447 66,800
2010/05/26 2,474 2,487 2,445 2,465 105,900
2010/05/25 2,480 2,510 2,455 2,508 67,400
2010/05/24 2,511 2,517 2,490 2,502 93,300
2010/05/21 2,500 2,514 2,471 2,493 78,600
2010/05/20 2,531 2,561 2,524 2,549 58,800
2010/05/19 2,550 2,557 2,527 2,547 76,300
2010/05/18 2,604 2,620 2,561 2,588 80,400
2010/05/17 2,550 2,597 2,536 2,593 108,700
2010/05/14 2,610 2,624 2,539 2,591 170,400
2010/05/13 2,685 2,691 2,625 2,670 100,000
2010/05/12 2,714 2,714 2,667 2,680 53,800
2010/05/11 2,745 2,756 2,662 2,689 83,700
2010/05/10 2,685 2,746 2,645 2,734 90,200
2010/05/07 2,738 2,738 2,658 2,686 102,100
2010/05/06 2,790 2,807 2,757 2,786 122,600
2010/04/30 2,781 2,817 2,768 2,796 154,600
2010/04/28 2,740 2,748 2,720 2,731 69,600
2010/04/27 2,824 2,824 2,785 2,790 43,900
2010/04/26 2,815 2,830 2,810 2,824 77,900
2010/04/23 2,763 2,804 2,745 2,790 82,300
2010/04/22 2,824 2,824 2,724 2,782 59,900
2010/04/21 2,789 2,823 2,772 2,823 65,900
2010/04/20 2,754 2,793 2,744 2,770 58,900
2010/04/19 2,770 2,790 2,750 2,751 57,200
2010/04/16 2,790 2,828 2,785 2,797 69,200
2010/04/15 2,788 2,830 2,767 2,825 54,200
2010/04/14 2,800 2,822 2,749 2,776 69,500
2010/04/13 2,799 2,799 2,746 2,767 67,800
2010/04/12 2,760 2,799 2,757 2,776 84,600
2010/04/09 2,725 2,745 2,717 2,730 70,400
2010/04/08 2,710 2,739 2,704 2,725 77,700
2010/04/07 2,670 2,727 2,660 2,715 66,900
2010/04/06 2,660 2,663 2,626 2,660 43,800
2010/04/05 2,650 2,666 2,632 2,660 54,200
2010/04/02 2,705 2,705 2,658 2,677 57,700
2010/04/01 2,700 2,700 2,629 2,686 61,800
2010/03/31 2,645 2,707 2,633 2,684 86,200
2010/03/30 2,621 2,661 2,608 2,657 73,200
2010/03/29 2,580 2,629 2,578 2,611 48,200
2010/03/26 2,557 2,620 2,550 2,620 71,100
2010/03/25 2,580 2,587 2,548 2,559 58,200
2010/03/24 2,543 2,577 2,543 2,576 54,400
2010/03/23 2,577 2,577 2,539 2,547 73,500
2010/03/19 2,524 2,547 2,505 2,547 50,500
2010/03/18 2,515 2,525 2,502 2,502 69,300
2010/03/17 2,517 2,544 2,517 2,539 71,600
2010/03/16 2,490 2,522 2,490 2,511 75,500
2010/03/15 2,490 2,517 2,488 2,517 59,800
2010/03/12 2,492 2,507 2,474 2,500 82,400
2010/03/11 2,482 2,514 2,464 2,473 58,700
2010/03/10 2,502 2,524 2,490 2,490 55,900
2010/03/09 2,531 2,531 2,510 2,517 54,600
2010/03/08 2,538 2,559 2,530 2,541 35,400
2010/03/05 2,499 2,552 2,499 2,526 59,300
2010/03/04 2,516 2,529 2,486 2,487 48,800
2010/03/03 2,500 2,515 2,489 2,515 52,100
2010/03/02 2,540 2,550 2,498 2,518 60,200
2010/03/01 2,527 2,550 2,527 2,537 68,700
2010/02/26 2,458 2,530 2,453 2,510 86,100
2010/02/25 2,455 2,458 2,420 2,458 71,000
2010/02/24 2,465 2,470 2,444 2,460 51,000
2010/02/23 2,503 2,509 2,463 2,489 51,300
2010/02/22 2,500 2,543 2,485 2,494 91,100
2010/02/19 2,476 2,493 2,441 2,452 73,400
2010/02/18 2,480 2,500 2,470 2,495 58,000
2010/02/17 2,480 2,510 2,469 2,483 106,300
2010/02/16 2,409 2,476 2,409 2,465 41,800
2010/02/15 2,468 2,478 2,442 2,459 41,700
2010/02/12 2,453 2,470 2,452 2,468 49,200
2010/02/10 2,476 2,476 2,444 2,446 42,900
2010/02/09 2,420 2,460 2,407 2,451 47,100
2010/02/08 2,448 2,482 2,410 2,455 54,700
2010/02/05 2,459 2,480 2,434 2,451 61,500
2010/02/04 2,497 2,497 2,463 2,481 38,800
2010/02/03 2,450 2,494 2,450 2,470 56,400
2010/02/02 2,469 2,469 2,421 2,451 38,800
2010/02/01 2,420 2,439 2,381 2,419 75,000
2010/01/29 2,456 2,468 2,433 2,442 51,000
2010/01/28 2,415 2,480 2,301 2,448 90,000
2010/01/27 2,464 2,492 2,464 2,465 51,000
2010/01/26 2,480 2,512 2,460 2,463 67,600
2010/01/25 2,480 2,480 2,439 2,461 46,800
2010/01/22 2,500 2,500 2,454 2,485 61,900
2010/01/21 2,491 2,525 2,474 2,521 50,500
2010/01/20 2,510 2,524 2,481 2,490 46,200
2010/01/19 2,500 2,510 2,481 2,509 46,500
2010/01/18 2,500 2,511 2,480 2,485 55,900
2010/01/15 2,500 2,505 2,455 2,505 58,500
2010/01/14 2,435 2,477 2,427 2,460 64,500
2010/01/13 2,410 2,458 2,410 2,435 66,400
2010/01/12 2,412 2,488 2,400 2,453 87,600
2010/01/08 2,364 2,414 2,355 2,411 85,900
2010/01/07 2,310 2,360 2,291 2,355 83,500
2010/01/06 2,303 2,326 2,271 2,316 55,900
2010/01/05 2,320 2,330 2,265 2,281 59,700
2010/01/04 2,230 2,300 2,230 2,270 72,400

このページの先頭へ