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
2023/12/29 2,672 2,688 2,651 2,666 37,800
2023/12/28 2,660 2,674 2,639 2,661 41,400
2023/12/27 2,632 2,661 2,627 2,661 53,700
2023/12/26 2,648 2,653 2,608 2,626 65,300
2023/12/25 2,693 2,725 2,644 2,645 90,300
2023/12/22 2,644 2,673 2,632 2,669 92,600
2023/12/21 2,634 2,650 2,617 2,620 43,000
2023/12/20 2,659 2,672 2,636 2,651 59,200
2023/12/19 2,711 2,711 2,654 2,679 51,200
2023/12/18 2,706 2,717 2,666 2,691 59,600
2023/12/15 2,753 2,784 2,722 2,736 71,100
2023/12/14 2,843 2,857 2,764 2,779 61,800
2023/12/13 2,861 2,891 2,852 2,865 45,700
2023/12/12 2,885 2,888 2,848 2,861 46,100
2023/12/11 2,894 2,935 2,859 2,897 70,100
2023/12/08 2,827 2,889 2,827 2,858 104,700
2023/12/07 2,784 2,830 2,769 2,827 43,800
2023/12/06 2,760 2,824 2,760 2,820 58,400
2023/12/05 2,800 2,830 2,774 2,774 44,800
2023/12/04 2,830 2,850 2,788 2,822 53,100
2023/12/01 2,857 2,876 2,816 2,844 53,600
2023/11/30 2,800 2,862 2,796 2,856 139,800
2023/11/29 2,877 2,901 2,810 2,817 59,800
2023/11/28 2,885 2,912 2,858 2,885 54,800
2023/11/27 2,860 2,871 2,832 2,859 48,100
2023/11/24 2,910 2,915 2,858 2,860 65,300
2023/11/22 2,780 2,872 2,779 2,871 102,100
2023/11/21 2,740 2,828 2,740 2,811 118,600
2023/11/20 2,755 2,807 2,733 2,740 65,000
2023/11/17 2,682 2,759 2,670 2,750 78,600
2023/11/16 2,727 2,769 2,696 2,702 69,800
2023/11/15 2,708 2,755 2,682 2,737 117,400
2023/11/14 2,746 2,747 2,672 2,705 83,500
2023/11/13 2,700 2,721 2,655 2,696 54,600
2023/11/10 2,621 2,695 2,606 2,679 111,500
2023/11/09 2,681 2,728 2,630 2,716 101,700
2023/11/08 2,869 2,869 2,669 2,698 182,800
2023/11/07 2,840 2,899 2,825 2,843 74,300
2023/11/06 2,940 2,960 2,868 2,871 135,000
2023/11/02 2,946 2,998 2,891 2,930 145,100
2023/11/01 2,866 2,900 2,826 2,896 113,600
2023/10/31 2,771 2,829 2,712 2,827 155,500
2023/10/30 2,796 2,835 2,726 2,730 279,200
2023/10/27 2,730 2,803 2,718 2,803 108,200
2023/10/26 2,719 2,738 2,691 2,711 75,900
2023/10/25 2,692 2,757 2,686 2,719 66,500
2023/10/24 2,738 2,738 2,640 2,702 80,800
2023/10/23 2,726 2,767 2,716 2,720 57,100
2023/10/20 2,752 2,798 2,711 2,726 58,600
2023/10/19 2,757 2,793 2,733 2,752 49,600
2023/10/18 2,758 2,816 2,743 2,781 93,700
2023/10/17 2,721 2,755 2,691 2,718 59,300
2023/10/16 2,661 2,705 2,656 2,697 59,300
2023/10/13 2,762 2,789 2,707 2,715 85,600
2023/10/12 2,755 2,789 2,729 2,776 69,500
2023/10/11 2,735 2,767 2,709 2,746 91,500
2023/10/10 2,699 2,734 2,687 2,727 95,600
2023/10/06 2,697 2,714 2,652 2,688 92,700
2023/10/05 2,618 2,704 2,616 2,689 125,600
2023/10/04 2,721 2,724 2,604 2,607 192,900
2023/10/03 2,815 2,815 2,719 2,720 87,400
2023/10/02 2,790 2,879 2,790 2,829 113,900
2023/09/29 2,850 2,850 2,743 2,763 130,100
2023/09/28 2,875 2,925 2,874 2,885 78,900
2023/09/27 2,914 2,940 2,866 2,936 126,400
2023/09/26 2,885 2,930 2,873 2,914 136,400
2023/09/25 2,906 2,916 2,832 2,868 130,600
2023/09/22 2,905 2,957 2,840 2,936 216,600
2023/09/21 2,900 2,969 2,896 2,936 182,100
2023/09/20 2,940 2,958 2,885 2,903 133,000
2023/09/19 2,857 2,921 2,851 2,921 112,000
2023/09/15 2,920 2,967 2,856 2,868 200,800
2023/09/14 2,910 2,937 2,891 2,891 88,100
2023/09/13 2,881 2,908 2,853 2,897 109,400
2023/09/12 2,868 2,880 2,808 2,863 130,100
2023/09/11 2,725 2,833 2,725 2,833 99,600
2023/09/08 2,697 2,746 2,690 2,709 145,200
2023/09/07 2,733 2,770 2,733 2,747 66,500
2023/09/06 2,713 2,763 2,713 2,749 91,600
2023/09/05 2,765 2,778 2,702 2,724 118,500
2023/09/04 2,696 2,730 2,693 2,725 75,700
2023/09/01 2,625 2,687 2,625 2,671 70,900
2023/08/31 2,613 2,661 2,605 2,644 107,800
2023/08/30 2,594 2,637 2,576 2,616 103,600
2023/08/29 2,590 2,593 2,563 2,584 71,500
2023/08/28 2,575 2,593 2,568 2,582 75,600
2023/08/25 2,522 2,548 2,520 2,545 66,100
2023/08/24 2,491 2,550 2,491 2,547 83,400
2023/08/23 2,470 2,501 2,467 2,500 55,800
2023/08/22 2,453 2,524 2,453 2,524 76,000
2023/08/21 2,456 2,483 2,451 2,456 71,800
2023/08/18 2,476 2,478 2,435 2,446 90,400
2023/08/17 2,430 2,477 2,416 2,477 75,800
2023/08/16 2,474 2,474 2,427 2,437 111,600
2023/08/15 2,532 2,533 2,511 2,520 39,800
2023/08/14 2,547 2,565 2,515 2,525 85,100
2023/08/10 2,478 2,516 2,478 2,513 78,100
2023/08/09 2,526 2,526 2,464 2,475 64,900
2023/08/08 2,485 2,519 2,485 2,510 103,800
2023/08/07 2,433 2,490 2,431 2,479 102,800
2023/08/04 2,412 2,466 2,412 2,456 80,900
2023/08/03 2,480 2,481 2,403 2,407 104,800
2023/08/02 2,440 2,463 2,432 2,440 117,200
2023/08/01 2,499 2,499 2,452 2,452 112,000
2023/07/31 2,503 2,525 2,484 2,507 149,100
2023/07/28 2,406 2,485 2,394 2,481 175,300
2023/07/27 2,365 2,397 2,354 2,393 82,400
2023/07/26 2,368 2,380 2,348 2,367 50,800
2023/07/25 2,362 2,388 2,361 2,364 70,000
2023/07/24 2,351 2,372 2,330 2,351 88,700
2023/07/21 2,400 2,400 2,348 2,361 70,300
2023/07/20 2,405 2,413 2,381 2,381 91,300
2023/07/19 2,393 2,405 2,370 2,384 110,600
2023/07/18 2,330 2,394 2,326 2,365 56,200
2023/07/14 2,339 2,343 2,311 2,315 70,700
2023/07/13 2,365 2,379 2,319 2,333 106,700
2023/07/12 2,340 2,358 2,331 2,348 73,800
2023/07/11 2,342 2,364 2,327 2,327 68,700
2023/07/10 2,365 2,400 2,337 2,340 142,100
2023/07/07 2,318 2,383 2,304 2,355 186,200
2023/07/06 2,341 2,351 2,318 2,320 118,500
2023/07/05 2,344 2,373 2,314 2,337 191,900
2023/07/04 2,230 2,335 2,218 2,331 322,800
2023/07/03 2,175 2,212 2,174 2,205 146,400
2023/06/30 2,162 2,174 2,147 2,174 167,900
2023/06/29 2,144 2,151 2,132 2,149 84,900
2023/06/28 2,105 2,142 2,105 2,142 76,700
2023/06/27 2,100 2,105 2,086 2,096 82,200
2023/06/26 2,124 2,130 2,090 2,099 79,000
2023/06/23 2,150 2,154 2,106 2,121 101,300
2023/06/22 2,129 2,157 2,121 2,144 101,700
2023/06/21 2,100 2,125 2,098 2,116 90,900
2023/06/20 2,122 2,125 2,102 2,110 99,200
2023/06/19 2,122 2,134 2,107 2,124 128,700
2023/06/16 2,100 2,130 2,097 2,110 168,200
2023/06/15 2,102 2,130 2,090 2,106 119,400
2023/06/14 2,140 2,145 2,115 2,117 145,400
2023/06/13 2,136 2,150 2,123 2,123 116,300
2023/06/12 2,134 2,164 2,134 2,136 114,800
2023/06/09 2,135 2,156 2,130 2,147 188,200
2023/06/08 2,150 2,168 2,132 2,133 129,500
2023/06/07 2,190 2,203 2,139 2,139 197,100
2023/06/06 2,170 2,174 2,130 2,152 239,900
2023/06/05 2,238 2,246 2,197 2,204 362,600
2023/06/02 2,190 2,213 2,178 2,213 110,100
2023/06/01 2,182 2,190 2,154 2,182 121,200
2023/05/31 2,210 2,217 2,181 2,182 167,400
2023/05/30 2,230 2,252 2,223 2,237 101,300
2023/05/29 2,220 2,244 2,216 2,231 104,000
2023/05/26 2,250 2,250 2,197 2,197 87,100
2023/05/25 2,227 2,253 2,214 2,250 89,500
2023/05/24 2,259 2,281 2,245 2,245 62,900
2023/05/23 2,240 2,262 2,233 2,253 121,300
2023/05/22 2,252 2,271 2,236 2,237 73,200
2023/05/19 2,315 2,315 2,253 2,256 100,300
2023/05/18 2,334 2,341 2,306 2,313 95,700
2023/05/17 2,262 2,301 2,250 2,290 118,000
2023/05/16 2,286 2,286 2,252 2,262 101,300
2023/05/15 2,225 2,269 2,215 2,260 114,800
2023/05/12 2,232 2,232 2,174 2,218 138,000
2023/05/11 2,168 2,185 2,159 2,182 53,400
2023/05/10 2,178 2,189 2,165 2,174 53,800
2023/05/09 2,156 2,181 2,140 2,177 82,500
2023/05/08 2,164 2,185 2,150 2,156 89,700
2023/05/02 2,195 2,195 2,167 2,176 90,400
2023/05/01 2,215 2,222 2,176 2,201 57,800
2023/04/28 2,197 2,227 2,174 2,196 100,200
2023/04/27 2,153 2,176 2,148 2,173 48,400
2023/04/26 2,180 2,184 2,144 2,158 89,200
2023/04/25 2,211 2,230 2,204 2,212 58,700
2023/04/24 2,245 2,245 2,194 2,197 63,100
2023/04/21 2,258 2,272 2,237 2,245 61,200
2023/04/20 2,243 2,287 2,231 2,271 71,400
2023/04/19 2,227 2,243 2,207 2,243 89,900
2023/04/18 2,212 2,260 2,208 2,244 88,800
2023/04/17 2,198 2,208 2,182 2,200 43,600
2023/04/14 2,184 2,194 2,165 2,180 76,800
2023/04/13 2,187 2,192 2,172 2,189 66,700
2023/04/12 2,218 2,235 2,206 2,212 43,800
2023/04/11 2,232 2,232 2,194 2,214 61,900
2023/04/10 2,227 2,241 2,212 2,214 36,500
2023/04/07 2,191 2,230 2,191 2,218 67,200
2023/04/06 2,202 2,218 2,170 2,176 81,400
2023/04/05 2,250 2,257 2,225 2,232 68,500
2023/04/04 2,288 2,303 2,271 2,300 160,400
2023/04/03 2,250 2,303 2,235 2,291 97,100
2023/03/31 2,219 2,235 2,202 2,222 87,900
2023/03/30 2,195 2,227 2,172 2,205 118,500
2023/03/29 2,214 2,245 2,212 2,239 99,600
2023/03/28 2,219 2,225 2,192 2,202 75,300
2023/03/27 2,208 2,208 2,165 2,181 51,800
2023/03/24 2,174 2,200 2,161 2,192 117,500
2023/03/23 2,184 2,209 2,180 2,202 65,300
2023/03/22 2,265 2,279 2,228 2,230 143,300
2023/03/20 2,214 2,249 2,172 2,180 144,000
2023/03/17 2,284 2,294 2,224 2,264 191,400
2023/03/16 2,206 2,263 2,182 2,234 240,600
2023/03/15 2,306 2,352 2,280 2,306 239,200
2023/03/14 2,282 2,289 2,211 2,233 372,600
2023/03/13 2,441 2,466 2,333 2,382 321,100
2023/03/10 2,590 2,602 2,491 2,491 238,200
2023/03/09 2,580 2,654 2,575 2,635 199,600
2023/03/08 2,546 2,581 2,540 2,568 87,900
2023/03/07 2,524 2,546 2,514 2,546 185,000
2023/03/06 2,545 2,557 2,497 2,516 197,300
2023/03/03 2,552 2,578 2,536 2,537 187,300
2023/03/02 2,595 2,605 2,537 2,552 107,000
2023/03/01 2,526 2,604 2,521 2,592 142,600
2023/02/28 2,590 2,623 2,527 2,536 175,900
2023/02/27 2,540 2,574 2,538 2,572 146,900
2023/02/24 2,546 2,593 2,487 2,508 226,700
2023/02/22 2,516 2,573 2,515 2,539 239,500
2023/02/21 2,493 2,519 2,488 2,518 132,900
2023/02/20 2,484 2,512 2,484 2,497 123,800
2023/02/17 2,443 2,499 2,423 2,485 66,800
2023/02/16 2,488 2,504 2,445 2,452 139,600
2023/02/15 2,494 2,505 2,461 2,470 103,800
2023/02/14 2,448 2,495 2,448 2,490 162,600
2023/02/13 2,422 2,484 2,420 2,431 133,700
2023/02/10 2,363 2,427 2,363 2,400 122,200
2023/02/09 2,347 2,382 2,340 2,365 110,300
2023/02/08 2,315 2,374 2,314 2,362 117,700
2023/02/07 2,260 2,334 2,255 2,315 105,600
2023/02/06 2,275 2,285 2,207 2,260 115,200
2023/02/03 2,241 2,266 2,223 2,258 101,500
2023/02/02 2,252 2,286 2,251 2,259 121,300
2023/02/01 2,285 2,320 2,247 2,251 84,400
2023/01/31 2,289 2,317 2,270 2,275 128,400
2023/01/30 2,227 2,310 2,227 2,290 198,200
2023/01/27 2,197 2,251 2,183 2,243 136,900
2023/01/26 2,202 2,205 2,173 2,186 52,900
2023/01/25 2,247 2,259 2,187 2,198 113,400
2023/01/24 2,180 2,259 2,174 2,251 203,800
2023/01/23 2,197 2,216 2,165 2,172 137,700
2023/01/20 2,133 2,182 2,123 2,180 92,300
2023/01/19 2,178 2,197 2,127 2,133 103,300
2023/01/18 2,151 2,176 2,067 2,174 233,100
2023/01/17 2,161 2,187 2,115 2,161 152,000
2023/01/16 2,209 2,228 2,152 2,175 190,300
2023/01/13 2,148 2,252 2,145 2,229 299,200
2023/01/12 2,069 2,137 2,069 2,132 127,600
2023/01/11 2,057 2,075 2,046 2,067 96,500
2023/01/10 2,085 2,110 2,060 2,060 68,800
2023/01/06 2,105 2,138 2,089 2,090 95,000
2023/01/05 2,106 2,139 2,083 2,104 218,600
2023/01/04 2,071 2,148 2,046 2,119 319,000

このページの先頭へ