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
2020/12/30 1,513 1,518 1,494 1,495 34,000
2020/12/29 1,497 1,515 1,481 1,515 64,400
2020/12/28 1,496 1,512 1,483 1,497 48,700
2020/12/25 1,500 1,512 1,493 1,500 36,100
2020/12/24 1,486 1,506 1,486 1,497 33,700
2020/12/23 1,505 1,505 1,466 1,484 65,000
2020/12/22 1,538 1,538 1,513 1,515 82,200
2020/12/21 1,536 1,552 1,535 1,541 62,900
2020/12/18 1,535 1,558 1,534 1,547 80,900
2020/12/17 1,553 1,561 1,536 1,538 64,400
2020/12/16 1,579 1,579 1,551 1,555 37,400
2020/12/15 1,560 1,571 1,552 1,564 28,900
2020/12/14 1,570 1,580 1,558 1,562 49,100
2020/12/11 1,547 1,565 1,541 1,561 99,500
2020/12/10 1,578 1,587 1,557 1,559 48,800
2020/12/09 1,574 1,585 1,565 1,574 40,100
2020/12/08 1,581 1,590 1,563 1,575 35,000
2020/12/07 1,624 1,624 1,581 1,588 56,800
2020/12/04 1,615 1,629 1,591 1,612 47,500
2020/12/03 1,597 1,629 1,588 1,619 61,300
2020/12/02 1,620 1,634 1,592 1,597 114,900
2020/12/01 1,590 1,604 1,576 1,597 77,900
2020/11/30 1,655 1,656 1,569 1,588 114,900
2020/11/27 1,694 1,694 1,657 1,666 68,100
2020/11/26 1,651 1,692 1,632 1,676 51,400
2020/11/25 1,709 1,709 1,643 1,645 51,600
2020/11/24 1,682 1,697 1,620 1,669 83,100
2020/11/20 1,602 1,654 1,598 1,642 63,000
2020/11/19 1,610 1,625 1,600 1,613 36,100
2020/11/18 1,631 1,632 1,611 1,624 47,000
2020/11/17 1,646 1,660 1,621 1,646 82,000
2020/11/16 1,632 1,646 1,620 1,625 102,900
2020/11/13 1,588 1,622 1,570 1,601 75,400
2020/11/12 1,608 1,608 1,562 1,585 57,400
2020/11/11 1,627 1,641 1,584 1,597 89,900
2020/11/10 1,615 1,634 1,528 1,585 179,100
2020/11/09 1,577 1,577 1,530 1,553 55,700
2020/11/06 1,526 1,569 1,525 1,563 68,900
2020/11/05 1,552 1,552 1,515 1,547 61,300
2020/11/04 1,609 1,609 1,553 1,560 75,900
2020/11/02 1,559 1,596 1,549 1,584 68,900
2020/10/30 1,557 1,562 1,532 1,544 38,300
2020/10/29 1,535 1,565 1,535 1,554 38,100
2020/10/28 1,578 1,578 1,532 1,546 51,900
2020/10/27 1,574 1,587 1,563 1,587 30,900
2020/10/26 1,594 1,618 1,560 1,588 48,200
2020/10/23 1,610 1,634 1,610 1,627 37,700
2020/10/22 1,609 1,617 1,597 1,608 35,500
2020/10/21 1,622 1,638 1,590 1,619 64,200
2020/10/20 1,612 1,613 1,547 1,582 38,800
2020/10/19 1,592 1,619 1,584 1,602 46,100
2020/10/16 1,597 1,600 1,577 1,586 38,400
2020/10/15 1,579 1,595 1,551 1,576 41,300
2020/10/14 1,581 1,601 1,566 1,587 47,800
2020/10/13 1,561 1,587 1,548 1,585 46,100
2020/10/12 1,558 1,562 1,533 1,556 42,300
2020/10/09 1,589 1,589 1,554 1,564 79,900
2020/10/08 1,576 1,589 1,569 1,582 69,000
2020/10/07 1,583 1,603 1,560 1,576 49,100
2020/10/06 1,600 1,610 1,583 1,596 54,800
2020/10/05 1,575 1,619 1,575 1,604 88,400
2020/10/02 1,572 1,606 1,545 1,565 171,000
2020/09/30 1,641 1,642 1,565 1,565 144,900
2020/09/29 1,664 1,673 1,635 1,656 81,800
2020/09/28 1,685 1,725 1,682 1,725 95,400
2020/09/25 1,631 1,685 1,631 1,678 73,800
2020/09/24 1,685 1,685 1,643 1,648 58,200
2020/09/23 1,678 1,694 1,661 1,676 53,200
2020/09/18 1,700 1,730 1,689 1,718 69,300
2020/09/17 1,679 1,698 1,672 1,689 22,800
2020/09/16 1,681 1,700 1,669 1,681 32,000
2020/09/15 1,657 1,685 1,646 1,681 42,100
2020/09/14 1,683 1,705 1,645 1,656 49,500
2020/09/11 1,658 1,694 1,630 1,678 102,400
2020/09/10 1,634 1,669 1,621 1,651 61,500
2020/09/09 1,625 1,637 1,605 1,633 76,200
2020/09/08 1,609 1,644 1,601 1,639 48,200
2020/09/07 1,571 1,633 1,571 1,616 65,100
2020/09/04 1,513 1,571 1,513 1,560 46,300
2020/09/03 1,546 1,566 1,525 1,533 47,600
2020/09/02 1,537 1,537 1,507 1,519 35,600
2020/09/01 1,538 1,538 1,503 1,516 33,900
2020/08/31 1,583 1,593 1,541 1,543 51,000
2020/08/28 1,552 1,591 1,527 1,550 68,500
2020/08/27 1,565 1,565 1,539 1,551 19,300
2020/08/26 1,581 1,581 1,553 1,565 14,800
2020/08/25 1,557 1,587 1,552 1,581 31,100
2020/08/24 1,549 1,549 1,516 1,538 23,500
2020/08/21 1,555 1,566 1,531 1,537 22,100
2020/08/20 1,558 1,563 1,542 1,547 34,000
2020/08/19 1,576 1,578 1,561 1,564 14,800
2020/08/18 1,594 1,596 1,567 1,586 34,900
2020/08/17 1,640 1,640 1,605 1,605 25,600
2020/08/14 1,648 1,650 1,624 1,630 27,300
2020/08/13 1,651 1,657 1,619 1,645 49,000
2020/08/12 1,598 1,658 1,598 1,637 71,000
2020/08/11 1,529 1,603 1,529 1,598 68,100
2020/08/07 1,507 1,517 1,495 1,510 57,200
2020/08/06 1,531 1,545 1,505 1,511 29,600
2020/08/05 1,536 1,544 1,516 1,527 32,500
2020/08/04 1,472 1,579 1,450 1,560 69,800
2020/08/03 1,421 1,455 1,419 1,449 21,100
2020/07/31 1,504 1,504 1,389 1,417 54,800
2020/07/30 1,490 1,521 1,475 1,509 56,900
2020/07/29 1,516 1,516 1,488 1,488 34,000
2020/07/28 1,539 1,540 1,504 1,517 38,500
2020/07/27 1,502 1,539 1,488 1,539 47,600
2020/07/22 1,572 1,575 1,524 1,524 65,500
2020/07/21 1,546 1,559 1,533 1,541 75,000
2020/07/20 1,529 1,547 1,508 1,546 23,400
2020/07/17 1,558 1,558 1,516 1,528 28,000
2020/07/16 1,562 1,579 1,540 1,540 75,500
2020/07/15 1,555 1,600 1,549 1,565 92,600
2020/07/14 1,557 1,573 1,531 1,535 67,600
2020/07/13 1,509 1,562 1,498 1,558 63,200
2020/07/10 1,499 1,499 1,461 1,463 59,500
2020/07/09 1,507 1,542 1,497 1,500 60,500
2020/07/08 1,545 1,567 1,510 1,510 35,600
2020/07/07 1,592 1,592 1,551 1,562 42,100
2020/07/06 1,570 1,586 1,530 1,582 46,100
2020/07/03 1,544 1,567 1,529 1,562 56,300
2020/07/02 1,507 1,548 1,499 1,539 78,900
2020/07/01 1,530 1,552 1,492 1,497 55,200
2020/06/30 1,543 1,568 1,540 1,540 69,400
2020/06/29 1,528 1,528 1,505 1,509 34,200
2020/06/26 1,563 1,565 1,542 1,549 43,500
2020/06/25 1,542 1,543 1,510 1,523 58,900
2020/06/24 1,578 1,578 1,550 1,552 26,300
2020/06/23 1,595 1,595 1,556 1,580 24,300
2020/06/22 1,566 1,575 1,560 1,569 26,100
2020/06/19 1,561 1,585 1,554 1,569 59,000
2020/06/18 1,570 1,578 1,542 1,573 46,500
2020/06/17 1,611 1,611 1,578 1,589 38,400
2020/06/16 1,568 1,628 1,567 1,623 66,800
2020/06/15 1,548 1,567 1,528 1,528 56,900
2020/06/12 1,550 1,561 1,514 1,549 85,100
2020/06/11 1,633 1,633 1,581 1,582 66,500
2020/06/10 1,649 1,654 1,634 1,652 45,900
2020/06/09 1,644 1,667 1,627 1,643 63,400
2020/06/08 1,615 1,639 1,612 1,638 79,500
2020/06/05 1,583 1,610 1,578 1,600 58,800
2020/06/04 1,590 1,592 1,545 1,578 76,200
2020/06/03 1,543 1,555 1,533 1,555 55,500
2020/06/02 1,515 1,536 1,497 1,526 64,700
2020/06/01 1,501 1,501 1,472 1,491 66,600
2020/05/29 1,531 1,531 1,502 1,517 101,600
2020/05/28 1,500 1,538 1,500 1,538 97,200
2020/05/27 1,425 1,484 1,425 1,482 90,100
2020/05/26 1,407 1,421 1,403 1,420 56,500
2020/05/25 1,370 1,402 1,370 1,398 55,600
2020/05/22 1,369 1,369 1,329 1,363 65,000
2020/05/21 1,346 1,361 1,338 1,358 42,000
2020/05/20 1,328 1,334 1,313 1,334 37,100
2020/05/19 1,362 1,362 1,318 1,341 73,700
2020/05/18 1,319 1,320 1,301 1,315 47,000
2020/05/15 1,297 1,315 1,284 1,314 66,100
2020/05/14 1,275 1,290 1,257 1,257 107,500
2020/05/13 1,316 1,320 1,258 1,294 197,200
2020/05/12 1,385 1,385 1,342 1,346 83,300
2020/05/11 1,346 1,370 1,336 1,360 42,300
2020/05/08 1,318 1,330 1,305 1,324 60,600
2020/05/07 1,296 1,313 1,285 1,304 54,100
2020/05/01 1,345 1,345 1,315 1,322 41,300
2020/04/30 1,358 1,397 1,352 1,360 90,700
2020/04/28 1,326 1,330 1,307 1,328 40,100
2020/04/27 1,295 1,324 1,276 1,322 40,000
2020/04/24 1,285 1,294 1,264 1,290 38,700
2020/04/23 1,259 1,286 1,246 1,286 72,700
2020/04/22 1,262 1,262 1,237 1,252 81,800
2020/04/21 1,276 1,290 1,245 1,261 86,100
2020/04/20 1,304 1,320 1,290 1,302 51,400
2020/04/17 1,330 1,346 1,285 1,294 73,300
2020/04/16 1,275 1,317 1,262 1,317 66,600
2020/04/15 1,344 1,346 1,272 1,281 101,100
2020/04/14 1,329 1,345 1,305 1,340 47,700
2020/04/13 1,361 1,361 1,317 1,322 31,400
2020/04/10 1,331 1,368 1,309 1,365 51,700
2020/04/09 1,343 1,347 1,294 1,322 62,200
2020/04/08 1,332 1,357 1,309 1,347 66,800
2020/04/07 1,314 1,341 1,276 1,322 62,100
2020/04/06 1,217 1,301 1,198 1,284 58,300
2020/04/03 1,221 1,268 1,190 1,213 87,600
2020/04/02 1,269 1,273 1,217 1,232 79,400
2020/04/01 1,360 1,377 1,284 1,299 76,500
2020/03/31 1,479 1,479 1,358 1,376 86,400
2020/03/30 1,390 1,498 1,359 1,486 213,200
2020/03/27 1,425 1,458 1,401 1,447 162,000
2020/03/26 1,346 1,384 1,291 1,365 131,900
2020/03/25 1,326 1,358 1,303 1,356 109,900
2020/03/24 1,273 1,295 1,242 1,288 101,000
2020/03/23 1,195 1,259 1,142 1,243 141,800
2020/03/19 1,200 1,226 1,135 1,165 171,300
2020/03/18 1,199 1,291 1,186 1,194 154,800
2020/03/17 1,096 1,199 1,063 1,190 146,000
2020/03/16 1,142 1,174 1,112 1,126 117,400
2020/03/13 1,087 1,138 1,056 1,119 256,400
2020/03/12 1,218 1,230 1,175 1,188 190,200
2020/03/11 1,290 1,327 1,257 1,257 98,700
2020/03/10 1,218 1,290 1,195 1,286 144,300
2020/03/09 1,325 1,326 1,255 1,267 175,400
2020/03/06 1,425 1,425 1,375 1,380 113,300
2020/03/05 1,462 1,466 1,443 1,451 72,100
2020/03/04 1,452 1,467 1,440 1,455 69,100
2020/03/03 1,520 1,522 1,478 1,481 95,900
2020/03/02 1,460 1,519 1,459 1,508 111,600
2020/02/28 1,489 1,503 1,468 1,490 153,500
2020/02/27 1,554 1,554 1,529 1,529 109,000
2020/02/26 1,555 1,572 1,542 1,570 118,700
2020/02/25 1,614 1,614 1,575 1,586 168,700
2020/02/21 1,652 1,663 1,647 1,647 68,600
2020/02/20 1,675 1,692 1,657 1,657 70,200
2020/02/19 1,681 1,683 1,663 1,663 65,300
2020/02/18 1,696 1,700 1,678 1,679 80,700
2020/02/17 1,710 1,715 1,686 1,700 57,300
2020/02/14 1,713 1,736 1,707 1,733 51,600
2020/02/13 1,740 1,748 1,716 1,730 66,000
2020/02/12 1,751 1,762 1,744 1,753 37,300
2020/02/10 1,732 1,758 1,732 1,748 29,100
2020/02/07 1,796 1,796 1,758 1,759 29,000
2020/02/06 1,780 1,822 1,764 1,796 74,700
2020/02/05 1,752 1,763 1,737 1,740 41,200
2020/02/04 1,710 1,737 1,701 1,729 36,600
2020/02/03 1,692 1,719 1,692 1,711 39,700
2020/01/31 1,743 1,752 1,729 1,743 40,200
2020/01/30 1,744 1,749 1,707 1,732 48,200
2020/01/29 1,727 1,754 1,722 1,752 39,000
2020/01/28 1,705 1,737 1,694 1,732 73,100
2020/01/27 1,723 1,728 1,707 1,717 54,200
2020/01/24 1,775 1,779 1,759 1,761 39,800
2020/01/23 1,779 1,784 1,767 1,779 44,200
2020/01/22 1,784 1,799 1,768 1,787 36,600
2020/01/21 1,794 1,799 1,783 1,787 48,000
2020/01/20 1,800 1,804 1,784 1,784 51,300
2020/01/17 1,774 1,792 1,766 1,781 35,700
2020/01/16 1,778 1,780 1,765 1,768 38,600
2020/01/15 1,765 1,784 1,760 1,779 57,000
2020/01/14 1,842 1,842 1,779 1,782 90,000
2020/01/10 1,864 1,871 1,837 1,843 63,500
2020/01/09 1,838 1,866 1,827 1,837 73,200
2020/01/08 1,822 1,825 1,796 1,798 67,700
2020/01/07 1,839 1,869 1,832 1,858 66,700
2020/01/06 1,845 1,845 1,821 1,829 81,700

このページの先頭へ