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
2012/12/28 2,810 2,845 2,772 2,810 63,500
2012/12/27 2,800 2,844 2,792 2,808 70,000
2012/12/26 2,798 2,806 2,777 2,800 61,800
2012/12/25 2,830 2,859 2,762 2,763 80,600
2012/12/21 2,778 2,853 2,768 2,794 139,200
2012/12/20 2,732 2,777 2,726 2,767 104,700
2012/12/19 2,731 2,760 2,699 2,713 137,400
2012/12/18 2,722 2,738 2,706 2,713 53,000
2012/12/17 2,739 2,760 2,699 2,711 77,900
2012/12/14 2,708 2,736 2,702 2,704 95,200
2012/12/13 2,773 2,773 2,710 2,732 55,100
2012/12/12 2,762 2,766 2,727 2,746 33,600
2012/12/11 2,765 2,765 2,733 2,739 41,600
2012/12/10 2,760 2,768 2,740 2,749 39,900
2012/12/07 2,747 2,773 2,739 2,744 49,900
2012/12/06 2,748 2,770 2,732 2,738 69,600
2012/12/05 2,739 2,769 2,715 2,743 55,600
2012/12/04 2,768 2,798 2,751 2,765 70,300
2012/12/03 2,773 2,779 2,736 2,768 80,500
2012/11/30 2,778 2,799 2,737 2,739 84,900
2012/11/29 2,730 2,776 2,730 2,759 59,400
2012/11/28 2,765 2,775 2,717 2,722 83,700
2012/11/27 2,721 2,794 2,720 2,765 110,500
2012/11/26 2,770 2,805 2,715 2,720 99,300
2012/11/22 2,760 2,776 2,743 2,750 90,500
2012/11/21 2,761 2,775 2,723 2,741 81,400
2012/11/20 2,766 2,770 2,703 2,734 96,400
2012/11/19 2,748 2,785 2,731 2,750 89,400
2012/11/16 2,700 2,738 2,671 2,728 91,700
2012/11/15 2,668 2,695 2,643 2,683 83,100
2012/11/14 2,573 2,694 2,569 2,685 121,500
2012/11/13 2,471 2,591 2,471 2,591 113,400
2012/11/12 2,503 2,568 2,473 2,477 122,000
2012/11/09 2,401 2,540 2,401 2,531 160,600
2012/11/08 2,310 2,322 2,284 2,314 31,900
2012/11/07 2,344 2,349 2,314 2,317 34,400
2012/11/06 2,320 2,341 2,306 2,337 18,700
2012/11/05 2,328 2,342 2,320 2,330 24,200
2012/11/02 2,348 2,375 2,341 2,352 43,300
2012/11/01 2,302 2,353 2,302 2,348 36,500
2012/10/31 2,267 2,309 2,267 2,285 22,600
2012/10/30 2,299 2,331 2,266 2,266 41,700
2012/10/29 2,283 2,309 2,279 2,302 29,600
2012/10/26 2,310 2,310 2,263 2,281 33,900
2012/10/25 2,279 2,307 2,279 2,306 28,900
2012/10/24 2,285 2,317 2,263 2,284 29,600
2012/10/23 2,345 2,345 2,296 2,317 33,100
2012/10/22 2,346 2,362 2,315 2,330 40,900
2012/10/19 2,360 2,384 2,350 2,354 29,800
2012/10/18 2,348 2,377 2,335 2,363 28,300
2012/10/17 2,331 2,352 2,306 2,322 49,600
2012/10/16 2,310 2,338 2,280 2,300 51,400
2012/10/15 2,302 2,325 2,277 2,308 25,300
2012/10/12 2,301 2,319 2,286 2,310 38,800
2012/10/11 2,280 2,334 2,280 2,301 40,700
2012/10/10 2,328 2,361 2,300 2,311 39,500
2012/10/09 2,394 2,416 2,375 2,378 42,100
2012/10/05 2,393 2,411 2,342 2,393 32,700
2012/10/04 2,372 2,407 2,362 2,393 49,700
2012/10/03 2,366 2,378 2,345 2,369 32,100
2012/10/02 2,438 2,438 2,375 2,376 29,900
2012/10/01 2,400 2,423 2,365 2,419 44,000
2012/09/28 2,474 2,474 2,388 2,402 69,500
2012/09/27 2,414 2,492 2,414 2,474 48,300
2012/09/26 2,440 2,483 2,421 2,450 41,400
2012/09/25 2,435 2,488 2,410 2,488 54,400
2012/09/24 2,454 2,475 2,430 2,447 32,500
2012/09/21 2,415 2,462 2,403 2,453 50,200
2012/09/20 2,435 2,451 2,400 2,415 37,300
2012/09/19 2,433 2,447 2,395 2,433 63,200
2012/09/18 2,398 2,420 2,371 2,397 42,800
2012/09/14 2,400 2,418 2,373 2,397 72,000
2012/09/13 2,358 2,372 2,338 2,368 32,100
2012/09/12 2,309 2,358 2,309 2,357 38,400
2012/09/11 2,293 2,312 2,277 2,309 25,500
2012/09/10 2,289 2,310 2,278 2,310 24,800
2012/09/07 2,301 2,331 2,276 2,289 32,400
2012/09/06 2,253 2,275 2,240 2,267 34,300
2012/09/05 2,267 2,285 2,243 2,256 29,800
2012/09/04 2,316 2,320 2,255 2,274 44,900
2012/09/03 2,315 2,366 2,309 2,318 44,700
2012/08/31 2,368 2,374 2,226 2,314 56,900
2012/08/30 2,358 2,372 2,334 2,367 47,100
2012/08/29 2,337 2,365 2,321 2,358 52,000
2012/08/28 2,351 2,369 2,323 2,336 51,800
2012/08/27 2,365 2,376 2,332 2,334 27,900
2012/08/24 2,340 2,360 2,324 2,353 40,000
2012/08/23 2,349 2,364 2,317 2,357 33,800
2012/08/22 2,377 2,381 2,327 2,352 49,000
2012/08/21 2,375 2,384 2,347 2,370 61,400
2012/08/20 2,373 2,378 2,321 2,355 37,900
2012/08/17 2,340 2,375 2,327 2,368 59,600
2012/08/16 2,314 2,338 2,290 2,322 46,600
2012/08/15 2,325 2,334 2,294 2,308 43,800
2012/08/14 2,234 2,315 2,234 2,311 61,000
2012/08/13 2,236 2,257 2,229 2,233 16,900
2012/08/10 2,243 2,251 2,216 2,240 26,600
2012/08/09 2,227 2,245 2,212 2,242 34,000
2012/08/08 2,218 2,249 2,202 2,214 35,000
2012/08/07 2,159 2,210 2,129 2,195 39,100
2012/08/06 2,161 2,190 2,161 2,174 40,600
2012/08/03 2,128 2,142 2,087 2,132 70,600
2012/08/02 2,194 2,218 2,154 2,178 59,800
2012/08/01 2,155 2,183 2,150 2,180 42,700
2012/07/31 2,187 2,199 2,162 2,177 25,200
2012/07/30 2,185 2,197 2,169 2,197 25,600
2012/07/27 2,194 2,198 2,158 2,170 24,300
2012/07/26 2,088 2,172 2,074 2,154 59,400
2012/07/25 2,100 2,158 2,066 2,088 73,300
2012/07/24 2,123 2,154 2,093 2,119 70,700
2012/07/23 2,214 2,214 2,129 2,131 73,500
2012/07/20 2,261 2,269 2,198 2,214 49,800
2012/07/19 2,267 2,310 2,254 2,269 37,100
2012/07/18 2,284 2,294 2,252 2,257 51,400
2012/07/17 2,259 2,314 2,258 2,283 50,500
2012/07/13 2,310 2,320 2,292 2,299 39,600
2012/07/12 2,341 2,349 2,295 2,311 38,800
2012/07/11 2,331 2,372 2,319 2,334 35,500
2012/07/10 2,314 2,377 2,314 2,351 41,200
2012/07/09 2,320 2,353 2,318 2,340 20,400
2012/07/06 2,362 2,385 2,335 2,353 38,100
2012/07/05 2,361 2,377 2,350 2,362 21,400
2012/07/04 2,360 2,377 2,349 2,364 32,100
2012/07/03 2,322 2,385 2,314 2,360 39,900
2012/07/02 2,368 2,380 2,317 2,323 36,400
2012/06/29 2,282 2,380 2,266 2,339 47,000
2012/06/28 2,232 2,333 2,232 2,286 44,600
2012/06/27 2,188 2,243 2,188 2,243 32,900
2012/06/26 2,192 2,232 2,159 2,188 55,900
2012/06/25 2,232 2,237 2,197 2,210 29,600
2012/06/22 2,239 2,250 2,215 2,231 37,400
2012/06/21 2,225 2,254 2,210 2,251 46,600
2012/06/20 2,209 2,222 2,183 2,210 36,500
2012/06/19 2,150 2,203 2,150 2,159 58,800
2012/06/18 2,179 2,222 2,171 2,186 44,900
2012/06/15 2,170 2,195 2,133 2,163 56,500
2012/06/14 2,156 2,184 2,148 2,155 50,000
2012/06/13 2,132 2,170 2,132 2,155 39,200
2012/06/12 2,141 2,156 2,110 2,141 55,500
2012/06/11 2,199 2,216 2,166 2,182 60,100
2012/06/08 2,210 2,216 2,151 2,173 86,000
2012/06/07 2,209 2,230 2,188 2,210 57,800
2012/06/06 2,219 2,219 2,169 2,185 75,900
2012/06/05 2,173 2,223 2,151 2,214 61,100
2012/06/04 2,150 2,185 2,129 2,174 47,700
2012/06/01 2,200 2,220 2,171 2,184 62,200
2012/05/31 2,197 2,228 2,183 2,222 65,000
2012/05/30 2,248 2,250 2,206 2,228 78,700
2012/05/29 2,229 2,280 2,229 2,242 55,000
2012/05/28 2,264 2,291 2,239 2,250 40,000
2012/05/25 2,267 2,292 2,241 2,264 52,100
2012/05/24 2,246 2,313 2,246 2,279 42,300
2012/05/23 2,284 2,302 2,239 2,265 67,900
2012/05/22 2,351 2,355 2,288 2,301 84,300
2012/05/21 2,248 2,325 2,248 2,314 97,300
2012/05/18 2,337 2,353 2,291 2,298 88,600
2012/05/17 2,352 2,406 2,318 2,364 76,600
2012/05/16 2,430 2,446 2,351 2,374 68,100
2012/05/15 2,460 2,473 2,388 2,426 125,900
2012/05/14 2,460 2,490 2,432 2,473 70,400
2012/05/11 2,520 2,536 2,409 2,475 93,800
2012/05/10 2,541 2,558 2,539 2,552 35,400
2012/05/09 2,562 2,568 2,541 2,543 48,800
2012/05/08 2,598 2,620 2,562 2,596 44,900
2012/05/07 2,551 2,616 2,550 2,590 60,200
2012/05/02 2,627 2,651 2,620 2,647 68,200
2012/05/01 2,622 2,623 2,601 2,601 33,700
2012/04/27 2,622 2,676 2,598 2,607 61,200
2012/04/26 2,636 2,651 2,604 2,604 42,900
2012/04/25 2,641 2,641 2,607 2,619 41,700
2012/04/24 2,615 2,616 2,596 2,605 47,000
2012/04/23 2,653 2,681 2,634 2,643 45,400
2012/04/20 2,676 2,676 2,646 2,653 28,000
2012/04/19 2,689 2,689 2,647 2,658 29,500
2012/04/18 2,677 2,720 2,675 2,718 51,200
2012/04/17 2,648 2,686 2,646 2,659 47,000
2012/04/16 2,627 2,693 2,625 2,641 34,400
2012/04/13 2,630 2,665 2,614 2,658 61,000
2012/04/12 2,648 2,674 2,617 2,620 37,700
2012/04/11 2,648 2,664 2,616 2,650 41,600
2012/04/10 2,679 2,694 2,669 2,679 37,400
2012/04/09 2,677 2,699 2,658 2,667 26,600
2012/04/06 2,669 2,722 2,654 2,703 46,800
2012/04/05 2,703 2,716 2,666 2,699 53,500
2012/04/04 2,800 2,812 2,700 2,732 62,700
2012/04/03 2,794 2,815 2,758 2,800 44,200
2012/04/02 2,858 2,858 2,766 2,794 72,600
2012/03/30 2,891 2,900 2,844 2,848 43,600
2012/03/29 2,852 2,870 2,830 2,867 37,900
2012/03/28 2,847 2,868 2,833 2,845 73,200
2012/03/27 2,891 2,950 2,891 2,948 67,400
2012/03/26 2,883 2,885 2,852 2,857 39,000
2012/03/23 2,846 2,900 2,844 2,883 37,300
2012/03/22 2,878 2,899 2,874 2,884 27,300
2012/03/21 2,901 2,908 2,856 2,865 60,300
2012/03/19 2,885 2,923 2,875 2,891 41,700
2012/03/16 2,881 2,901 2,873 2,900 54,300
2012/03/15 2,875 2,903 2,821 2,882 62,600
2012/03/14 2,872 2,907 2,861 2,863 55,200
2012/03/13 2,826 2,910 2,826 2,849 90,100
2012/03/12 2,863 2,865 2,824 2,825 44,200
2012/03/09 2,850 2,891 2,841 2,857 81,800
2012/03/08 2,831 2,862 2,806 2,832 54,500
2012/03/07 2,807 2,818 2,768 2,804 50,300
2012/03/06 2,843 2,847 2,797 2,830 39,100
2012/03/05 2,861 2,885 2,823 2,842 42,900
2012/03/02 2,876 2,897 2,842 2,861 63,500
2012/03/01 2,825 2,859 2,786 2,823 64,600
2012/02/29 2,849 2,980 2,796 2,796 118,900
2012/02/28 2,784 2,843 2,758 2,832 44,000
2012/02/27 2,758 2,816 2,746 2,775 67,700
2012/02/24 2,768 2,798 2,750 2,760 45,200
2012/02/23 2,706 2,772 2,688 2,763 64,700
2012/02/22 2,669 2,722 2,666 2,713 62,900
2012/02/21 2,659 2,669 2,619 2,668 44,400
2012/02/20 2,676 2,678 2,646 2,654 29,700
2012/02/17 2,658 2,670 2,620 2,654 33,200
2012/02/16 2,662 2,705 2,630 2,635 39,000
2012/02/15 2,622 2,697 2,599 2,667 56,000
2012/02/14 2,585 2,619 2,560 2,617 31,600
2012/02/13 2,583 2,593 2,564 2,584 20,300
2012/02/10 2,621 2,621 2,565 2,575 32,500
2012/02/09 2,618 2,618 2,570 2,597 52,800
2012/02/08 2,601 2,630 2,581 2,630 32,500
2012/02/07 2,560 2,595 2,560 2,593 29,200
2012/02/06 2,597 2,615 2,568 2,570 23,800
2012/02/03 2,609 2,617 2,580 2,583 15,500
2012/02/02 2,619 2,644 2,611 2,625 51,200
2012/02/01 2,583 2,609 2,576 2,598 26,800
2012/01/31 2,581 2,584 2,560 2,563 27,200
2012/01/30 2,590 2,600 2,576 2,576 17,300
2012/01/27 2,616 2,616 2,565 2,593 33,900
2012/01/26 2,633 2,645 2,608 2,624 20,600
2012/01/25 2,614 2,648 2,614 2,632 25,200
2012/01/24 2,619 2,622 2,592 2,613 17,900
2012/01/23 2,633 2,644 2,610 2,619 27,500
2012/01/20 2,600 2,637 2,590 2,629 45,900
2012/01/19 2,580 2,598 2,547 2,556 20,100
2012/01/18 2,585 2,640 2,564 2,571 47,100
2012/01/17 2,530 2,576 2,526 2,571 21,800
2012/01/16 2,568 2,568 2,513 2,540 20,700
2012/01/13 2,566 2,577 2,546 2,570 18,400
2012/01/12 2,575 2,575 2,527 2,545 26,500
2012/01/11 2,599 2,602 2,577 2,585 23,600
2012/01/10 2,594 2,636 2,588 2,590 28,700
2012/01/06 2,580 2,587 2,532 2,563 23,800
2012/01/05 2,626 2,626 2,582 2,594 29,000
2012/01/04 2,611 2,648 2,572 2,625 67,500

このページの先頭へ