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
2016/12/30 3,370 3,390 3,330 3,365 54,500
2016/12/29 3,405 3,425 3,365 3,395 96,900
2016/12/28 3,390 3,410 3,365 3,405 41,800
2016/12/27 3,405 3,435 3,350 3,370 107,000
2016/12/26 3,520 3,520 3,425 3,430 40,900
2016/12/22 3,520 3,535 3,470 3,505 104,400
2016/12/21 3,465 3,525 3,450 3,510 155,900
2016/12/20 3,410 3,450 3,390 3,445 112,400
2016/12/19 3,420 3,435 3,385 3,430 72,800
2016/12/16 3,450 3,500 3,415 3,450 120,800
2016/12/15 3,405 3,430 3,350 3,405 82,100
2016/12/14 3,395 3,395 3,335 3,370 73,700
2016/12/13 3,375 3,405 3,340 3,395 95,900
2016/12/12 3,490 3,490 3,340 3,395 155,900
2016/12/09 3,410 3,450 3,370 3,450 123,200
2016/12/08 3,395 3,415 3,315 3,385 100,000
2016/12/07 3,220 3,330 3,220 3,325 94,500
2016/12/06 3,180 3,225 3,180 3,205 94,300
2016/12/05 3,175 3,175 3,105 3,140 73,700
2016/12/02 3,120 3,210 3,120 3,190 127,600
2016/12/01 3,105 3,155 3,065 3,120 115,300
2016/11/30 3,080 3,080 3,040 3,065 86,700
2016/11/29 3,040 3,070 3,015 3,055 74,300
2016/11/28 3,040 3,085 3,015 3,085 113,600
2016/11/25 3,075 3,095 3,030 3,050 85,500
2016/11/24 3,125 3,125 3,015 3,050 59,900
2016/11/22 3,120 3,120 3,060 3,085 63,500
2016/11/21 3,105 3,130 3,075 3,115 97,100
2016/11/18 3,125 3,125 3,075 3,090 75,800
2016/11/17 3,010 3,060 2,992 3,055 82,300
2016/11/16 3,050 3,060 2,998 3,055 79,600
2016/11/15 3,050 3,085 2,952 2,981 86,300
2016/11/14 3,075 3,120 3,005 3,060 78,800
2016/11/11 3,015 3,090 2,936 2,969 96,800
2016/11/10 2,933 2,980 2,889 2,967 108,800
2016/11/09 2,930 2,967 2,684 2,706 119,400
2016/11/08 2,878 2,934 2,878 2,894 57,800
2016/11/07 2,889 2,917 2,866 2,878 46,300
2016/11/04 2,810 2,845 2,775 2,840 66,100
2016/11/02 2,869 2,878 2,836 2,852 65,800
2016/11/01 2,904 2,930 2,862 2,910 57,200
2016/10/31 2,905 2,925 2,862 2,902 108,600
2016/10/28 2,880 2,927 2,874 2,922 80,500
2016/10/27 2,832 2,850 2,817 2,848 51,500
2016/10/26 2,834 2,846 2,789 2,846 63,500
2016/10/25 2,802 2,863 2,802 2,834 63,800
2016/10/24 2,819 2,828 2,781 2,802 36,200
2016/10/21 2,784 2,834 2,784 2,818 47,900
2016/10/20 2,714 2,780 2,706 2,778 61,100
2016/10/19 2,696 2,743 2,696 2,732 53,700
2016/10/18 2,682 2,717 2,672 2,697 65,000
2016/10/17 2,686 2,725 2,678 2,692 32,100
2016/10/14 2,663 2,690 2,650 2,680 32,700
2016/10/13 2,693 2,724 2,643 2,663 46,900
2016/10/12 2,656 2,700 2,619 2,680 73,600
2016/10/11 2,699 2,733 2,690 2,697 49,300
2016/10/07 2,680 2,696 2,646 2,677 44,500
2016/10/06 2,688 2,748 2,683 2,686 66,300
2016/10/05 2,647 2,683 2,598 2,656 72,700
2016/10/04 2,578 2,653 2,578 2,616 88,700
2016/10/03 2,577 2,619 2,545 2,566 95,600
2016/09/30 2,587 2,595 2,520 2,540 170,500
2016/09/29 2,639 2,688 2,639 2,671 145,100
2016/09/28 2,714 2,714 2,600 2,634 197,400
2016/09/27 2,759 2,764 2,653 2,756 153,800
2016/09/26 2,855 2,863 2,775 2,779 139,200
2016/09/23 2,875 2,911 2,841 2,866 153,500
2016/09/21 2,704 2,932 2,652 2,925 170,700
2016/09/20 2,760 2,777 2,688 2,716 178,800
2016/09/16 2,695 2,806 2,670 2,766 544,800
2016/09/15 2,632 2,701 2,609 2,677 160,000
2016/09/14 2,654 2,687 2,624 2,670 135,200
2016/09/13 2,738 2,738 2,657 2,712 114,600
2016/09/12 2,762 2,786 2,698 2,727 96,600
2016/09/09 2,798 2,807 2,781 2,789 114,500
2016/09/08 2,788 2,822 2,779 2,804 86,200
2016/09/07 2,761 2,808 2,721 2,795 110,000
2016/09/06 2,794 2,820 2,773 2,811 81,300
2016/09/05 2,788 2,825 2,770 2,771 104,100
2016/09/02 2,800 2,803 2,724 2,776 119,800
2016/09/01 2,695 2,830 2,683 2,806 161,200
2016/08/31 2,606 2,671 2,606 2,670 106,000
2016/08/30 2,536 2,598 2,536 2,588 75,000
2016/08/29 2,530 2,578 2,519 2,556 97,100
2016/08/26 2,463 2,490 2,444 2,463 85,100
2016/08/25 2,449 2,475 2,427 2,468 75,900
2016/08/24 2,395 2,458 2,392 2,447 130,900
2016/08/23 2,489 2,489 2,371 2,388 183,900
2016/08/22 2,516 2,516 2,450 2,507 54,300
2016/08/19 2,496 2,541 2,480 2,500 82,900
2016/08/18 2,510 2,589 2,476 2,488 87,600
2016/08/17 2,451 2,539 2,445 2,536 100,300
2016/08/16 2,482 2,510 2,460 2,460 97,600
2016/08/15 2,527 2,549 2,474 2,491 45,100
2016/08/12 2,604 2,628 2,496 2,528 92,100
2016/08/10 2,611 2,635 2,567 2,579 79,600
2016/08/09 2,628 2,684 2,619 2,632 79,100
2016/08/08 2,514 2,644 2,514 2,628 100,300
2016/08/05 2,476 2,512 2,428 2,445 71,800
2016/08/04 2,409 2,490 2,366 2,457 110,200
2016/08/03 2,445 2,454 2,354 2,396 128,400
2016/08/02 2,676 2,688 2,489 2,495 135,700
2016/08/01 2,580 2,649 2,501 2,626 108,300
2016/07/29 2,433 2,630 2,415 2,601 144,300
2016/07/28 2,518 2,521 2,437 2,443 68,000
2016/07/27 2,526 2,559 2,483 2,548 126,400
2016/07/26 2,480 2,521 2,457 2,489 69,900
2016/07/25 2,486 2,527 2,478 2,501 83,500
2016/07/22 2,484 2,502 2,446 2,467 86,000
2016/07/21 2,514 2,559 2,482 2,507 102,500
2016/07/20 2,510 2,528 2,416 2,472 119,600
2016/07/19 2,559 2,560 2,492 2,510 92,600
2016/07/15 2,419 2,540 2,415 2,509 115,400
2016/07/14 2,418 2,430 2,350 2,394 129,300
2016/07/13 2,440 2,440 2,379 2,430 129,300
2016/07/12 2,360 2,447 2,346 2,390 140,300
2016/07/11 2,216 2,315 2,206 2,294 80,500
2016/07/08 2,209 2,218 2,156 2,166 74,900
2016/07/07 2,202 2,243 2,185 2,195 80,600
2016/07/06 2,235 2,235 2,190 2,216 101,000
2016/07/05 2,274 2,277 2,226 2,258 73,900
2016/07/04 2,300 2,315 2,254 2,297 76,000
2016/07/01 2,342 2,371 2,296 2,318 57,600
2016/06/30 2,373 2,380 2,303 2,308 71,500
2016/06/29 2,338 2,373 2,315 2,344 85,500
2016/06/28 2,267 2,324 2,214 2,297 105,400
2016/06/27 2,287 2,308 2,251 2,287 86,300
2016/06/24 2,505 2,530 2,264 2,267 129,700
2016/06/23 2,448 2,508 2,437 2,501 60,000
2016/06/22 2,475 2,475 2,425 2,439 54,200
2016/06/21 2,424 2,490 2,395 2,474 59,000
2016/06/20 2,466 2,476 2,438 2,458 77,700
2016/06/17 2,403 2,431 2,395 2,409 135,500
2016/06/16 2,429 2,431 2,360 2,374 66,200
2016/06/15 2,395 2,460 2,379 2,429 73,800
2016/06/14 2,417 2,427 2,383 2,410 75,900
2016/06/13 2,477 2,477 2,402 2,412 103,600
2016/06/10 2,563 2,570 2,482 2,509 168,900
2016/06/09 2,611 2,660 2,571 2,574 86,600
2016/06/08 2,659 2,659 2,610 2,634 54,000
2016/06/07 2,625 2,679 2,625 2,646 51,000
2016/06/06 2,613 2,632 2,589 2,627 73,100
2016/06/03 2,680 2,702 2,660 2,680 35,300
2016/06/02 2,744 2,751 2,677 2,682 52,300
2016/06/01 2,772 2,814 2,739 2,775 71,700
2016/05/31 2,744 2,806 2,725 2,791 109,800
2016/05/30 2,763 2,777 2,704 2,759 42,300
2016/05/27 2,747 2,752 2,695 2,722 67,000
2016/05/26 2,769 2,780 2,724 2,724 35,600
2016/05/25 2,763 2,764 2,721 2,730 36,900
2016/05/24 2,741 2,749 2,711 2,713 36,500
2016/05/23 2,701 2,752 2,683 2,747 70,300
2016/05/20 2,726 2,767 2,694 2,751 50,200
2016/05/19 2,753 2,799 2,722 2,730 59,100
2016/05/18 2,662 2,726 2,646 2,716 83,000
2016/05/17 2,648 2,662 2,595 2,650 73,000
2016/05/16 2,582 2,658 2,582 2,619 77,100
2016/05/13 2,769 2,777 2,610 2,632 210,700
2016/05/12 2,764 2,823 2,750 2,789 101,100
2016/05/11 2,777 2,820 2,757 2,765 63,200
2016/05/10 2,709 2,781 2,687 2,763 78,500
2016/05/09 2,682 2,712 2,672 2,702 40,400
2016/05/06 2,700 2,734 2,653 2,683 62,100
2016/05/02 2,664 2,721 2,651 2,681 101,500
2016/04/28 3,070 3,090 2,766 2,804 125,100
2016/04/27 3,010 3,045 3,000 3,015 57,000
2016/04/26 3,005 3,050 2,976 2,986 112,900
2016/04/25 3,025 3,060 2,990 3,025 218,300
2016/04/22 2,963 3,090 2,947 3,050 162,100
2016/04/21 2,995 2,995 2,941 2,979 67,200
2016/04/20 2,940 2,966 2,910 2,921 103,900
2016/04/19 2,891 2,939 2,849 2,920 61,300
2016/04/18 2,767 2,827 2,767 2,798 58,200
2016/04/15 2,884 2,936 2,863 2,898 79,700
2016/04/14 2,864 2,936 2,860 2,920 79,600
2016/04/13 2,770 2,836 2,749 2,829 76,600
2016/04/12 2,617 2,739 2,617 2,730 94,100
2016/04/11 2,660 2,663 2,598 2,637 76,400
2016/04/08 2,604 2,739 2,590 2,697 77,100
2016/04/07 2,619 2,663 2,592 2,660 128,700
2016/04/06 2,661 2,710 2,620 2,640 91,400
2016/04/05 2,746 2,747 2,587 2,673 149,300
2016/04/04 2,747 2,824 2,745 2,771 77,200
2016/04/01 2,840 2,841 2,743 2,747 124,300
2016/03/31 2,826 2,911 2,820 2,835 149,100
2016/03/30 2,926 2,926 2,811 2,826 119,700
2016/03/29 2,895 2,932 2,872 2,926 73,300
2016/03/28 2,954 2,987 2,883 2,935 97,900
2016/03/25 2,815 2,954 2,796 2,928 224,400
2016/03/24 2,929 2,949 2,815 2,815 148,300
2016/03/23 3,020 3,035 2,945 2,950 77,700
2016/03/22 2,996 3,020 2,951 2,981 155,900
2016/03/18 3,040 3,060 2,955 2,996 220,000
2016/03/17 3,070 3,115 3,035 3,060 79,200
2016/03/16 3,125 3,150 3,050 3,065 111,600
2016/03/15 3,135 3,220 3,110 3,185 81,400
2016/03/14 3,165 3,205 3,140 3,155 77,700
2016/03/11 2,964 3,135 2,964 3,115 128,100
2016/03/10 2,983 3,030 2,954 3,025 76,700
2016/03/09 2,978 3,000 2,900 2,983 161,700
2016/03/08 3,085 3,110 2,976 3,020 113,600
2016/03/07 3,080 3,130 3,080 3,105 79,700
2016/03/04 3,045 3,095 3,025 3,085 88,000
2016/03/03 2,894 3,045 2,894 3,035 95,900
2016/03/02 2,951 2,979 2,909 2,937 66,800
2016/03/01 2,875 2,912 2,848 2,879 75,500
2016/02/29 2,922 2,959 2,892 2,892 78,600
2016/02/26 2,962 2,995 2,911 2,917 66,800
2016/02/25 2,900 2,995 2,900 2,962 66,600
2016/02/24 2,850 2,972 2,850 2,903 69,600
2016/02/23 2,900 2,949 2,884 2,889 67,400
2016/02/22 2,900 2,938 2,864 2,894 49,700
2016/02/19 2,963 2,986 2,901 2,912 60,600
2016/02/18 3,005 3,025 2,941 2,984 72,000
2016/02/17 2,950 3,005 2,884 2,937 99,400
2016/02/16 2,920 3,005 2,909 2,945 89,000
2016/02/15 2,940 2,999 2,854 2,964 162,600
2016/02/12 2,739 2,816 2,699 2,706 189,600
2016/02/10 3,035 3,055 2,802 2,835 171,600
2016/02/09 3,070 3,070 2,987 3,015 113,000
2016/02/08 3,165 3,230 3,135 3,200 101,100
2016/02/05 3,140 3,220 3,125 3,170 83,200
2016/02/04 3,205 3,290 3,185 3,220 93,100
2016/02/03 3,280 3,280 3,210 3,220 156,900
2016/02/02 3,345 3,375 3,270 3,330 260,000
2016/02/01 3,765 3,810 3,420 3,450 212,600
2016/01/29 3,830 3,950 3,590 3,760 138,200
2016/01/28 3,870 3,880 3,785 3,805 59,400
2016/01/27 3,815 3,890 3,815 3,885 49,000
2016/01/26 3,755 3,780 3,680 3,730 67,300
2016/01/25 3,900 3,900 3,830 3,865 44,800
2016/01/22 3,790 3,860 3,725 3,860 49,700
2016/01/21 3,800 3,830 3,685 3,685 83,200
2016/01/20 3,905 3,955 3,785 3,785 65,200
2016/01/19 3,940 3,985 3,850 3,900 70,000
2016/01/18 3,940 4,045 3,870 3,940 66,100
2016/01/15 4,050 4,095 3,980 4,005 56,400
2016/01/14 3,980 4,025 3,925 4,015 67,200
2016/01/13 4,050 4,115 4,020 4,080 75,100
2016/01/12 4,015 4,060 3,990 3,990 77,000
2016/01/08 4,155 4,195 4,105 4,115 70,600
2016/01/07 4,305 4,360 4,185 4,195 67,300
2016/01/06 4,355 4,375 4,215 4,275 49,500
2016/01/05 4,305 4,385 4,285 4,355 47,900
2016/01/04 4,385 4,400 4,280 4,305 52,500

このページの先頭へ