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
2019/12/30 1,906 1,906 1,884 1,885 23,800
2019/12/27 1,900 1,922 1,888 1,920 30,200
2019/12/26 1,869 1,895 1,860 1,895 56,400
2019/12/25 1,885 1,897 1,864 1,869 31,200
2019/12/24 1,909 1,910 1,888 1,893 31,700
2019/12/23 1,955 1,955 1,894 1,906 56,800
2019/12/20 1,934 1,936 1,910 1,921 38,900
2019/12/19 1,935 1,941 1,921 1,926 30,500
2019/12/18 1,969 1,970 1,933 1,945 41,900
2019/12/17 1,972 1,976 1,952 1,971 56,200
2019/12/16 1,969 1,978 1,947 1,954 27,600
2019/12/13 1,951 1,991 1,938 1,967 112,000
2019/12/12 1,966 1,966 1,913 1,914 43,700
2019/12/11 1,982 1,996 1,950 1,957 55,900
2019/12/10 1,984 1,992 1,968 1,979 35,600
2019/12/09 1,987 1,987 1,954 1,980 38,300
2019/12/06 1,950 1,969 1,948 1,958 38,900
2019/12/05 1,921 1,948 1,918 1,938 38,900
2019/12/04 1,900 1,921 1,870 1,918 46,200
2019/12/03 1,927 1,928 1,904 1,915 39,900
2019/12/02 1,979 1,979 1,949 1,961 37,800
2019/11/29 1,958 1,958 1,927 1,939 32,700
2019/11/28 1,945 1,945 1,926 1,944 34,800
2019/11/27 1,931 1,945 1,922 1,945 38,100
2019/11/26 1,964 1,964 1,921 1,921 68,300
2019/11/25 1,941 1,968 1,941 1,950 24,400
2019/11/22 1,950 1,960 1,931 1,934 47,100
2019/11/21 1,967 1,972 1,911 1,950 71,100
2019/11/20 2,003 2,003 1,964 1,974 60,200
2019/11/19 2,037 2,049 2,012 2,017 40,100
2019/11/18 2,043 2,046 2,016 2,037 42,100
2019/11/15 2,015 2,048 2,002 2,044 77,900
2019/11/14 2,037 2,037 1,987 1,998 43,800
2019/11/13 2,068 2,068 2,036 2,039 46,900
2019/11/12 2,043 2,081 2,039 2,077 49,900
2019/11/11 2,004 2,125 2,004 2,043 136,300
2019/11/08 1,995 1,995 1,946 1,968 100,100
2019/11/07 1,982 1,996 1,955 1,965 64,200
2019/11/06 1,962 1,979 1,953 1,978 47,000
2019/11/05 1,901 1,973 1,901 1,948 109,600
2019/11/01 1,878 1,901 1,874 1,896 46,100
2019/10/31 1,929 1,929 1,891 1,907 67,600
2019/10/30 1,924 1,928 1,904 1,928 71,100
2019/10/29 1,927 1,947 1,927 1,936 47,600
2019/10/28 1,905 1,915 1,885 1,900 47,200
2019/10/25 1,893 1,902 1,870 1,897 60,500
2019/10/24 1,887 1,909 1,869 1,900 54,400
2019/10/23 1,875 1,881 1,846 1,878 66,300
2019/10/21 1,847 1,863 1,845 1,863 40,100
2019/10/18 1,846 1,868 1,833 1,842 78,500
2019/10/17 1,877 1,877 1,834 1,835 99,800
2019/10/16 1,900 1,917 1,876 1,887 68,100
2019/10/15 1,864 1,895 1,856 1,862 84,400
2019/10/11 1,835 1,840 1,811 1,824 56,900
2019/10/10 1,821 1,821 1,788 1,815 51,600
2019/10/09 1,817 1,838 1,812 1,837 31,800
2019/10/08 1,829 1,846 1,822 1,843 35,700
2019/10/07 1,812 1,830 1,798 1,805 55,000
2019/10/04 1,824 1,832 1,792 1,812 128,600
2019/10/03 1,868 1,881 1,840 1,854 101,700
2019/10/02 1,871 1,934 1,870 1,927 92,400
2019/10/01 1,863 1,917 1,863 1,898 63,700
2019/09/30 1,880 1,887 1,850 1,875 65,900
2019/09/27 1,910 1,949 1,871 1,894 84,900
2019/09/26 1,952 1,984 1,947 1,957 97,500
2019/09/25 1,913 1,935 1,902 1,929 61,500
2019/09/24 1,909 1,944 1,905 1,913 86,400
2019/09/20 1,919 1,926 1,883 1,919 237,000
2019/09/19 1,867 1,912 1,866 1,895 202,500
2019/09/18 1,872 1,876 1,827 1,858 194,500
2019/09/17 1,899 1,924 1,866 1,890 166,700
2019/09/13 1,862 1,890 1,819 1,876 152,800
2019/09/12 1,876 1,881 1,835 1,864 124,700
2019/09/11 1,847 1,862 1,818 1,856 146,300
2019/09/10 1,778 1,829 1,777 1,824 168,500
2019/09/09 1,763 1,763 1,728 1,759 128,200
2019/09/06 1,779 1,779 1,744 1,757 52,700
2019/09/05 1,722 1,779 1,722 1,762 66,800
2019/09/04 1,725 1,728 1,702 1,714 67,800
2019/09/03 1,722 1,755 1,722 1,740 33,500
2019/09/02 1,747 1,758 1,724 1,727 27,600
2019/08/30 1,723 1,777 1,712 1,767 63,400
2019/08/29 1,723 1,725 1,691 1,701 44,100
2019/08/28 1,722 1,722 1,690 1,715 47,700
2019/08/27 1,748 1,774 1,719 1,721 65,200
2019/08/26 1,701 1,725 1,691 1,716 65,900
2019/08/23 1,759 1,774 1,735 1,754 100,000
2019/08/22 1,762 1,770 1,740 1,764 79,700
2019/08/21 1,751 1,771 1,729 1,758 103,100
2019/08/20 1,803 1,815 1,767 1,783 139,200
2019/08/19 1,823 1,841 1,803 1,832 140,700
2019/08/16 1,794 1,813 1,785 1,798 30,800
2019/08/15 1,788 1,815 1,780 1,812 23,500
2019/08/14 1,836 1,856 1,813 1,840 41,000
2019/08/13 1,801 1,812 1,772 1,802 45,100
2019/08/09 1,845 1,846 1,821 1,831 29,400
2019/08/08 1,831 1,842 1,792 1,837 58,500
2019/08/07 1,831 1,866 1,824 1,850 41,600
2019/08/06 1,805 1,843 1,788 1,843 80,200
2019/08/05 1,913 1,913 1,838 1,883 130,000
2019/08/02 1,995 2,015 1,925 1,935 132,700
2019/08/01 2,108 2,108 2,067 2,095 34,300
2019/07/31 2,121 2,155 2,086 2,111 64,200
2019/07/30 2,118 2,139 2,107 2,134 63,200
2019/07/29 2,086 2,103 2,077 2,099 42,400
2019/07/26 2,085 2,085 2,053 2,085 29,800
2019/07/25 2,077 2,103 2,071 2,097 31,200
2019/07/24 2,106 2,112 2,070 2,086 45,100
2019/07/23 2,093 2,106 2,077 2,098 37,500
2019/07/22 2,092 2,099 2,070 2,093 68,500
2019/07/19 2,045 2,107 2,043 2,094 51,400
2019/07/18 2,117 2,125 2,034 2,042 69,200
2019/07/17 2,107 2,148 2,093 2,129 40,300
2019/07/16 2,141 2,145 2,115 2,122 50,000
2019/07/12 2,165 2,171 2,140 2,152 73,100
2019/07/11 2,145 2,176 2,133 2,165 82,800
2019/07/10 2,095 2,172 2,083 2,150 117,500
2019/07/09 2,120 2,136 2,076 2,082 71,600
2019/07/08 2,170 2,183 2,130 2,131 38,700
2019/07/05 2,146 2,162 2,146 2,149 24,800
2019/07/04 2,133 2,154 2,133 2,146 26,900
2019/07/03 2,114 2,123 2,098 2,121 42,500
2019/07/02 2,136 2,148 2,117 2,141 36,200
2019/07/01 2,081 2,129 2,077 2,129 48,700
2019/06/28 2,035 2,045 2,022 2,034 44,100
2019/06/27 2,022 2,049 2,017 2,049 47,900
2019/06/26 2,011 2,044 2,003 2,006 41,900
2019/06/25 2,035 2,055 2,022 2,035 38,200
2019/06/24 2,063 2,063 2,039 2,041 36,500
2019/06/21 2,104 2,104 2,059 2,061 69,100
2019/06/20 2,109 2,121 2,099 2,111 36,300
2019/06/19 2,083 2,126 2,073 2,109 54,400
2019/06/18 2,080 2,082 2,055 2,059 58,300
2019/06/17 2,083 2,091 2,063 2,073 50,100
2019/06/14 2,094 2,106 2,080 2,087 81,300
2019/06/13 2,086 2,128 2,052 2,088 66,600
2019/06/12 2,126 2,133 2,098 2,112 63,000
2019/06/11 2,113 2,140 2,107 2,131 83,500
2019/06/10 2,097 2,106 2,071 2,101 38,300
2019/06/07 2,058 2,075 2,036 2,067 36,500
2019/06/06 2,060 2,071 2,049 2,053 39,700
2019/06/05 2,047 2,106 2,045 2,087 58,900
2019/06/04 2,002 2,019 1,992 2,013 54,300
2019/06/03 2,011 2,019 1,982 1,995 42,400
2019/05/31 2,048 2,051 2,019 2,034 50,600
2019/05/30 2,021 2,079 2,021 2,073 48,100
2019/05/29 2,022 2,062 2,016 2,037 51,700
2019/05/28 2,085 2,096 2,060 2,062 87,900
2019/05/27 2,091 2,094 2,084 2,088 21,700
2019/05/24 2,021 2,093 2,021 2,079 44,800
2019/05/23 2,039 2,061 2,020 2,053 53,200
2019/05/22 2,059 2,059 2,037 2,044 38,400
2019/05/21 2,024 2,061 2,018 2,048 44,100
2019/05/20 2,049 2,064 2,006 2,046 56,400
2019/05/17 2,033 2,041 2,006 2,032 60,200
2019/05/16 1,980 2,010 1,971 2,006 74,000
2019/05/15 1,973 1,979 1,943 1,979 54,800
2019/05/14 1,904 1,982 1,904 1,968 73,900
2019/05/13 1,984 2,001 1,902 1,984 87,000
2019/05/10 1,989 2,005 1,894 1,958 90,200
2019/05/09 2,031 2,037 1,989 1,991 71,100
2019/05/08 2,089 2,089 2,052 2,057 69,200
2019/05/07 2,126 2,143 2,102 2,112 66,600
2019/04/26 2,155 2,163 2,123 2,153 40,500
2019/04/25 2,142 2,173 2,127 2,173 58,000
2019/04/24 2,185 2,185 2,136 2,158 42,200
2019/04/23 2,189 2,196 2,161 2,181 39,700
2019/04/22 2,185 2,196 2,144 2,189 27,200
2019/04/19 2,192 2,215 2,187 2,187 38,900
2019/04/18 2,230 2,238 2,173 2,185 53,200
2019/04/17 2,228 2,256 2,223 2,244 40,200
2019/04/16 2,232 2,242 2,200 2,216 29,400
2019/04/15 2,227 2,269 2,214 2,239 75,000
2019/04/12 2,211 2,216 2,176 2,177 37,400
2019/04/11 2,200 2,202 2,168 2,193 36,400
2019/04/10 2,218 2,225 2,193 2,213 42,800
2019/04/09 2,244 2,244 2,191 2,237 63,100
2019/04/08 2,313 2,313 2,266 2,268 25,800
2019/04/05 2,287 2,302 2,282 2,298 30,500
2019/04/04 2,306 2,315 2,290 2,291 44,100
2019/04/03 2,292 2,342 2,280 2,330 80,400
2019/04/02 2,302 2,339 2,293 2,293 86,000
2019/04/01 2,236 2,286 2,226 2,252 117,600
2019/03/29 2,236 2,237 2,204 2,209 74,400
2019/03/28 2,278 2,328 2,215 2,226 87,000
2019/03/27 2,306 2,328 2,265 2,328 108,400
2019/03/26 2,286 2,347 2,264 2,347 147,800
2019/03/25 2,261 2,263 2,207 2,236 106,800
2019/03/22 2,286 2,311 2,256 2,311 94,300
2019/03/20 2,244 2,292 2,244 2,288 90,000
2019/03/19 2,273 2,281 2,258 2,261 47,000
2019/03/18 2,250 2,269 2,234 2,267 70,200
2019/03/15 2,228 2,275 2,228 2,243 89,100
2019/03/14 2,216 2,255 2,215 2,228 116,300
2019/03/13 2,221 2,237 2,180 2,190 74,700
2019/03/12 2,181 2,257 2,181 2,236 83,800
2019/03/11 2,205 2,208 2,163 2,167 56,200
2019/03/08 2,249 2,249 2,192 2,199 144,800
2019/03/07 2,285 2,294 2,253 2,277 80,400
2019/03/06 2,300 2,318 2,288 2,306 56,600
2019/03/05 2,299 2,329 2,276 2,319 67,600
2019/03/04 2,326 2,330 2,302 2,305 57,000
2019/03/01 2,335 2,355 2,314 2,323 63,100
2019/02/28 2,311 2,342 2,299 2,328 59,700
2019/02/27 2,344 2,352 2,306 2,314 69,100
2019/02/26 2,324 2,337 2,304 2,326 74,600
2019/02/25 2,361 2,372 2,321 2,322 53,700
2019/02/22 2,343 2,358 2,315 2,352 70,600
2019/02/21 2,392 2,403 2,357 2,374 64,800
2019/02/20 2,399 2,442 2,383 2,388 67,100
2019/02/19 2,418 2,418 2,375 2,396 49,700
2019/02/18 2,468 2,548 2,403 2,418 161,400
2019/02/15 2,368 2,378 2,319 2,368 58,600
2019/02/14 2,389 2,402 2,307 2,379 104,600
2019/02/13 2,446 2,446 2,373 2,418 31,000
2019/02/12 2,380 2,425 2,368 2,422 67,300
2019/02/08 2,377 2,383 2,330 2,330 54,900
2019/02/07 2,439 2,450 2,397 2,399 31,300
2019/02/06 2,453 2,464 2,434 2,444 39,300
2019/02/05 2,429 2,482 2,423 2,444 51,000
2019/02/04 2,358 2,440 2,353 2,433 81,900
2019/02/01 2,499 2,499 2,335 2,340 154,500
2019/01/31 2,497 2,564 2,493 2,497 131,200
2019/01/30 2,550 2,557 2,478 2,478 72,000
2019/01/29 2,500 2,539 2,479 2,531 46,200
2019/01/28 2,530 2,546 2,505 2,516 53,300
2019/01/25 2,562 2,591 2,534 2,539 54,400
2019/01/24 2,555 2,582 2,547 2,562 53,900
2019/01/23 2,556 2,597 2,528 2,559 51,800
2019/01/22 2,588 2,588 2,525 2,567 61,500
2019/01/21 2,590 2,604 2,560 2,575 72,300
2019/01/18 2,554 2,601 2,531 2,572 55,600
2019/01/17 2,574 2,592 2,535 2,569 54,300
2019/01/16 2,572 2,583 2,536 2,557 54,100
2019/01/15 2,528 2,588 2,517 2,579 80,900
2019/01/11 2,560 2,592 2,537 2,571 56,800
2019/01/10 2,514 2,552 2,506 2,545 45,400
2019/01/09 2,593 2,603 2,525 2,550 52,500
2019/01/08 2,500 2,567 2,488 2,564 67,400
2019/01/07 2,567 2,583 2,496 2,499 71,700
2019/01/04 2,493 2,543 2,462 2,517 99,700

このページの先頭へ