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
2011/12/30 2,553 2,574 2,544 2,561 34,200
2011/12/29 2,508 2,552 2,502 2,552 41,600
2011/12/28 2,517 2,538 2,466 2,496 34,800
2011/12/27 2,522 2,542 2,519 2,527 27,500
2011/12/26 2,551 2,569 2,506 2,522 15,500
2011/12/22 2,569 2,569 2,544 2,560 27,600
2011/12/21 2,538 2,562 2,527 2,561 35,200
2011/12/20 2,554 2,554 2,527 2,529 29,800
2011/12/19 2,528 2,550 2,475 2,543 28,600
2011/12/16 2,539 2,574 2,529 2,531 25,500
2011/12/15 2,576 2,576 2,541 2,545 27,200
2011/12/14 2,572 2,590 2,572 2,576 12,800
2011/12/13 2,589 2,610 2,576 2,587 24,900
2011/12/12 2,668 2,677 2,621 2,624 41,200
2011/12/09 2,559 2,650 2,559 2,619 76,100
2011/12/08 2,569 2,611 2,561 2,609 26,700
2011/12/07 2,542 2,595 2,533 2,585 50,700
2011/12/06 2,566 2,593 2,530 2,536 33,300
2011/12/05 2,525 2,587 2,521 2,582 39,300
2011/12/02 2,540 2,540 2,502 2,516 33,600
2011/12/01 2,600 2,600 2,515 2,534 46,000
2011/11/30 2,600 2,615 2,545 2,567 60,200
2011/11/29 2,590 2,627 2,560 2,627 40,000
2011/11/28 2,600 2,619 2,584 2,586 18,000
2011/11/25 2,580 2,623 2,560 2,595 38,800
2011/11/24 2,618 2,669 2,597 2,601 31,000
2011/11/22 2,694 2,704 2,611 2,644 72,900
2011/11/21 2,650 2,694 2,633 2,689 34,400
2011/11/18 2,650 2,668 2,635 2,655 34,300
2011/11/17 2,617 2,661 2,582 2,651 27,500
2011/11/16 2,600 2,623 2,590 2,616 15,700
2011/11/15 2,581 2,628 2,581 2,604 25,300
2011/11/14 2,600 2,619 2,577 2,597 23,400
2011/11/11 2,611 2,643 2,571 2,577 41,400
2011/11/10 2,526 2,628 2,510 2,615 58,500
2011/11/09 2,553 2,592 2,515 2,591 37,200
2011/11/08 2,548 2,595 2,520 2,528 24,100
2011/11/07 2,591 2,591 2,530 2,571 48,600
2011/11/04 2,536 2,611 2,508 2,593 61,300
2011/11/02 2,505 2,529 2,476 2,518 41,800
2011/11/01 2,498 2,559 2,483 2,543 33,800
2011/10/31 2,548 2,597 2,506 2,520 44,300
2011/10/28 2,587 2,618 2,548 2,549 40,200
2011/10/27 2,513 2,575 2,474 2,543 59,000
2011/10/26 2,516 2,521 2,486 2,504 40,800
2011/10/25 2,486 2,550 2,481 2,543 67,500
2011/10/24 2,514 2,549 2,474 2,487 40,100
2011/10/21 2,525 2,525 2,470 2,481 37,700
2011/10/20 2,522 2,530 2,490 2,525 36,400
2011/10/19 2,525 2,543 2,512 2,522 39,200
2011/10/18 2,526 2,545 2,503 2,509 22,600
2011/10/17 2,518 2,544 2,491 2,522 32,700
2011/10/14 2,500 2,514 2,478 2,480 38,200
2011/10/13 2,568 2,568 2,514 2,523 34,700
2011/10/12 2,552 2,575 2,532 2,537 28,800
2011/10/11 2,613 2,625 2,565 2,572 35,600
2011/10/07 2,597 2,639 2,582 2,592 18,700
2011/10/06 2,597 2,644 2,580 2,597 23,500
2011/10/05 2,654 2,654 2,557 2,579 50,900
2011/10/04 2,721 2,721 2,651 2,654 48,800
2011/10/03 2,721 2,744 2,632 2,724 62,300
2011/09/30 2,760 2,790 2,723 2,790 83,200
2011/09/29 2,678 2,754 2,676 2,743 68,100
2011/09/28 2,574 2,679 2,574 2,677 97,400
2011/09/27 2,584 2,618 2,566 2,609 65,300
2011/09/26 2,532 2,587 2,530 2,545 64,100
2011/09/22 2,526 2,558 2,495 2,558 47,800
2011/09/21 2,600 2,609 2,546 2,548 37,800
2011/09/20 2,542 2,571 2,515 2,566 53,300
2011/09/16 2,575 2,594 2,568 2,586 36,000
2011/09/15 2,589 2,592 2,545 2,559 43,600
2011/09/14 2,590 2,593 2,533 2,560 52,100
2011/09/13 2,546 2,593 2,533 2,580 50,000
2011/09/12 2,530 2,548 2,509 2,541 46,700
2011/09/09 2,579 2,624 2,574 2,582 60,700
2011/09/08 2,590 2,637 2,567 2,579 66,600
2011/09/07 2,597 2,600 2,566 2,579 34,800
2011/09/06 2,561 2,605 2,545 2,579 57,500
2011/09/05 2,601 2,625 2,576 2,592 31,500
2011/09/02 2,633 2,640 2,594 2,630 54,800
2011/09/01 2,685 2,708 2,652 2,661 49,300
2011/08/31 2,644 2,665 2,631 2,658 40,600
2011/08/30 2,635 2,660 2,613 2,629 45,900
2011/08/29 2,606 2,625 2,582 2,604 32,800
2011/08/26 2,602 2,629 2,588 2,599 32,000
2011/08/25 2,650 2,683 2,616 2,618 73,200
2011/08/24 2,633 2,653 2,605 2,623 51,200
2011/08/23 2,618 2,649 2,598 2,633 63,000
2011/08/22 2,608 2,644 2,589 2,598 62,600
2011/08/19 2,550 2,604 2,550 2,588 41,500
2011/08/18 2,611 2,637 2,590 2,600 44,100
2011/08/17 2,569 2,612 2,556 2,610 49,800
2011/08/16 2,562 2,595 2,551 2,569 31,500
2011/08/15 2,613 2,622 2,535 2,579 37,500
2011/08/12 2,608 2,610 2,548 2,563 66,400
2011/08/11 2,526 2,614 2,526 2,577 49,500
2011/08/10 2,659 2,664 2,562 2,576 88,500
2011/08/09 2,553 2,615 2,489 2,613 80,300
2011/08/08 2,584 2,620 2,574 2,603 61,500
2011/08/05 2,574 2,656 2,574 2,634 41,400
2011/08/04 2,703 2,729 2,686 2,706 31,100
2011/08/03 2,697 2,754 2,695 2,697 43,700
2011/08/02 2,779 2,786 2,755 2,766 27,500
2011/08/01 2,759 2,798 2,732 2,781 41,300
2011/07/29 2,731 2,773 2,718 2,718 38,600
2011/07/28 2,728 2,753 2,721 2,735 46,000
2011/07/27 2,778 2,781 2,728 2,761 46,300
2011/07/26 2,773 2,821 2,772 2,799 39,200
2011/07/25 2,802 2,814 2,773 2,773 33,700
2011/07/22 2,844 2,855 2,829 2,834 51,400
2011/07/21 2,825 2,825 2,795 2,821 33,400
2011/07/20 2,820 2,839 2,798 2,814 40,700
2011/07/19 2,775 2,790 2,766 2,785 32,000
2011/07/15 2,803 2,828 2,771 2,787 43,200
2011/07/14 2,814 2,835 2,793 2,818 45,800
2011/07/13 2,732 2,830 2,732 2,816 70,600
2011/07/12 2,767 2,792 2,745 2,782 42,900
2011/07/11 2,773 2,813 2,773 2,800 32,500
2011/07/08 2,839 2,843 2,787 2,794 68,200
2011/07/07 2,812 2,840 2,799 2,831 61,400
2011/07/06 2,782 2,811 2,757 2,811 43,700
2011/07/05 2,790 2,838 2,760 2,816 37,900
2011/07/04 2,783 2,829 2,775 2,801 72,300
2011/07/01 2,745 2,745 2,677 2,741 67,700
2011/06/30 2,658 2,753 2,646 2,727 124,100
2011/06/29 2,623 2,643 2,602 2,640 69,400
2011/06/28 2,590 2,609 2,563 2,584 36,900
2011/06/27 2,558 2,585 2,544 2,572 42,600
2011/06/24 2,582 2,599 2,577 2,588 38,500
2011/06/23 2,570 2,611 2,567 2,596 28,300
2011/06/22 2,561 2,614 2,561 2,606 44,600
2011/06/21 2,550 2,550 2,525 2,550 47,500
2011/06/20 2,498 2,537 2,497 2,519 38,500
2011/06/17 2,523 2,523 2,465 2,479 49,900
2011/06/16 2,519 2,553 2,507 2,524 35,300
2011/06/15 2,547 2,557 2,539 2,543 23,500
2011/06/14 2,511 2,569 2,509 2,555 40,700
2011/06/13 2,520 2,529 2,499 2,525 42,000
2011/06/10 2,525 2,542 2,511 2,519 79,700
2011/06/09 2,482 2,527 2,480 2,497 96,800
2011/06/08 2,484 2,524 2,481 2,495 48,800
2011/06/07 2,433 2,483 2,428 2,476 54,200
2011/06/06 2,450 2,461 2,420 2,431 57,800
2011/06/03 2,486 2,501 2,458 2,458 50,900
2011/06/02 2,485 2,518 2,467 2,509 71,000
2011/06/01 2,495 2,529 2,461 2,529 82,800
2011/05/31 2,486 2,529 2,469 2,513 66,300
2011/05/30 2,432 2,487 2,409 2,479 84,500
2011/05/27 2,456 2,463 2,428 2,432 66,700
2011/05/26 2,499 2,514 2,471 2,478 73,600
2011/05/25 2,498 2,498 2,459 2,479 44,800
2011/05/24 2,460 2,495 2,460 2,475 41,100
2011/05/23 2,524 2,524 2,471 2,487 43,300
2011/05/20 2,528 2,556 2,501 2,509 46,900
2011/05/19 2,524 2,535 2,488 2,496 68,000
2011/05/18 2,501 2,541 2,495 2,538 46,700
2011/05/17 2,535 2,535 2,500 2,505 34,200
2011/05/16 2,536 2,545 2,509 2,534 67,200
2011/05/13 2,544 2,599 2,512 2,535 115,800
2011/05/12 2,507 2,544 2,500 2,519 27,200
2011/05/11 2,596 2,596 2,536 2,538 39,200
2011/05/10 2,574 2,586 2,541 2,568 37,500
2011/05/09 2,574 2,586 2,557 2,574 29,200
2011/05/06 2,590 2,600 2,573 2,593 38,100
2011/05/02 2,592 2,598 2,579 2,589 31,300
2011/04/28 2,513 2,559 2,493 2,553 57,300
2011/04/27 2,515 2,540 2,481 2,488 93,300
2011/04/26 2,539 2,540 2,490 2,519 67,800
2011/04/25 2,544 2,575 2,533 2,536 44,100
2011/04/22 2,566 2,572 2,531 2,543 58,800
2011/04/21 2,572 2,583 2,548 2,566 75,500
2011/04/20 2,607 2,607 2,549 2,567 140,500
2011/04/19 2,602 2,630 2,586 2,606 57,500
2011/04/18 2,641 2,654 2,627 2,634 58,700
2011/04/15 2,655 2,680 2,636 2,640 62,200
2011/04/14 2,620 2,654 2,605 2,631 51,000
2011/04/13 2,610 2,648 2,610 2,634 46,800
2011/04/12 2,620 2,656 2,617 2,629 45,200
2011/04/11 2,648 2,656 2,620 2,650 45,400
2011/04/08 2,579 2,675 2,569 2,648 83,600
2011/04/07 2,584 2,616 2,578 2,587 57,300
2011/04/06 2,617 2,617 2,574 2,584 50,300
2011/04/05 2,630 2,631 2,568 2,610 85,300
2011/04/04 2,660 2,670 2,621 2,651 43,400
2011/04/01 2,697 2,717 2,669 2,669 57,700
2011/03/31 2,703 2,731 2,654 2,696 72,900
2011/03/30 2,671 2,708 2,636 2,701 88,700
2011/03/29 2,631 2,718 2,602 2,688 118,600
2011/03/28 2,610 2,628 2,580 2,628 57,000
2011/03/25 2,637 2,708 2,566 2,589 97,400
2011/03/24 2,645 2,674 2,615 2,617 57,600
2011/03/23 2,741 2,752 2,645 2,660 103,500
2011/03/22 2,695 2,718 2,642 2,704 88,400
2011/03/18 2,550 2,611 2,515 2,583 105,300
2011/03/17 2,391 2,540 2,385 2,507 128,200
2011/03/16 2,390 2,528 2,377 2,525 192,700
2011/03/15 2,505 2,523 2,300 2,340 203,100
2011/03/14 2,555 2,732 2,546 2,585 194,200
2011/03/11 2,797 2,834 2,792 2,805 178,600
2011/03/10 2,849 2,849 2,817 2,817 91,400
2011/03/09 2,868 2,895 2,862 2,862 103,000
2011/03/08 2,820 2,870 2,820 2,858 115,600
2011/03/07 2,869 2,869 2,825 2,834 109,500
2011/03/04 2,900 2,909 2,874 2,874 146,600
2011/03/03 2,804 2,864 2,780 2,860 157,000
2011/03/02 2,823 2,840 2,800 2,804 122,100
2011/03/01 2,870 2,905 2,839 2,873 189,200
2011/02/28 2,737 2,821 2,735 2,806 84,900
2011/02/25 2,701 2,749 2,676 2,735 224,600
2011/02/24 2,770 2,805 2,695 2,712 279,200
2011/02/23 2,817 2,845 2,780 2,795 203,500
2011/02/22 2,794 2,839 2,745 2,820 311,200
2011/02/21 2,741 2,770 2,707 2,745 159,600
2011/02/18 2,760 2,790 2,739 2,759 158,500
2011/02/17 2,669 2,758 2,669 2,736 187,900
2011/02/16 2,648 2,686 2,647 2,666 154,100
2011/02/15 2,637 2,665 2,621 2,636 91,700
2011/02/14 2,602 2,646 2,580 2,637 86,700
2011/02/10 2,569 2,680 2,551 2,602 201,800
2011/02/09 2,570 2,579 2,559 2,570 70,500
2011/02/08 2,551 2,564 2,498 2,556 130,100
2011/02/07 2,580 2,583 2,541 2,549 81,300
2011/02/04 2,511 2,578 2,511 2,561 216,000
2011/02/03 2,487 2,511 2,483 2,501 121,700
2011/02/02 2,466 2,510 2,466 2,503 155,000
2011/02/01 2,476 2,487 2,441 2,466 153,500
2011/01/31 2,491 2,506 2,453 2,479 185,300
2011/01/28 2,525 2,533 2,482 2,522 275,400
2011/01/27 2,475 2,517 2,468 2,515 234,800
2011/01/26 2,500 2,510 2,460 2,491 802,800
2011/01/25 2,506 2,527 2,498 2,519 141,800
2011/01/24 2,494 2,510 2,464 2,505 181,000
2011/01/21 2,471 2,510 2,471 2,494 298,500
2011/01/20 2,472 2,485 2,453 2,470 150,800
2011/01/19 2,450 2,533 2,418 2,495 771,000
2011/01/18 2,340 2,412 2,332 2,400 649,700
2011/01/17 2,380 2,387 2,332 2,332 299,800
2011/01/14 2,400 2,407 2,386 2,394 185,600
2011/01/13 2,390 2,413 2,385 2,401 212,800
2011/01/12 2,390 2,397 2,361 2,377 328,000
2011/01/11 2,368 2,420 2,341 2,348 727,900
2011/01/07 2,549 2,553 2,518 2,518 47,700
2011/01/06 2,495 2,545 2,480 2,535 95,800
2011/01/05 2,485 2,512 2,474 2,490 48,900
2011/01/04 2,475 2,510 2,453 2,490 72,000

このページの先頭へ