8334 (株)群馬銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 946.1 | 971.8 | 940.9 | 963.4 | 2,062,500 | 963.40 |
| 2024-04-25 | 934.6 | 944.6 | 924 | 931.5 | 1,198,100 | 931.50 |
| 2024-04-24 | 922 | 933.8 | 916 | 929.9 | 1,420,200 | 929.90 |
| 2024-04-23 | 920 | 944.5 | 917.4 | 922 | 1,938,000 | 922 |
| 2024-04-22 | 900 | 927 | 896.8 | 917.4 | 1,615,100 | 917.40 |
| 2024-04-19 | 887.3 | 902.3 | 875.6 | 889.4 | 1,970,400 | 889.40 |
| 2024-04-18 | 846.4 | 886 | 844 | 880.9 | 1,238,700 | 880.90 |
| 2024-04-17 | 850 | 853.2 | 827.7 | 837.8 | 903,300 | 837.80 |
| 2024-04-16 | 882.8 | 895.6 | 848 | 850.3 | 1,108,200 | 850.30 |
| 2024-04-15 | 873.6 | 886.5 | 860.1 | 886 | 751,500 | 886 |
| 2024-04-12 | 872.7 | 888 | 851.5 | 884.3 | 1,353,100 | 884.30 |
| 2024-04-11 | 834.7 | 867.8 | 833 | 867.3 | 847,700 | 867.30 |
| 2024-04-10 | 838.3 | 848.9 | 834 | 843.4 | 508,200 | 843.40 |
| 2024-04-09 | 853.4 | 857.6 | 841.8 | 844.9 | 713,600 | 844.90 |
| 2024-04-08 | 853.6 | 859.2 | 844 | 851.7 | 808,800 | 851.70 |
| 2024-04-05 | 832 | 846.9 | 823.2 | 845.5 | 888,600 | 845.50 |
| 2024-04-04 | 855 | 855.4 | 844.2 | 850.6 | 1,271,700 | 850.60 |
| 2024-04-03 | 831.7 | 860.9 | 826.9 | 850.4 | 1,483,000 | 850.40 |
| 2024-04-02 | 859.6 | 862 | 834 | 838.8 | 1,077,100 | 838.80 |
| 2024-04-01 | 875 | 877.3 | 840.4 | 847.5 | 950,600 | 847.50 |
| 2024-03-29 | 864.7 | 880.2 | 860.3 | 878.2 | 988,300 | 878.20 |
| 2024-03-28 | 876.6 | 882.9 | 850.1 | 856 | 1,561,700 | 856 |
| 2024-03-27 | 894.6 | 905.5 | 883.2 | 891.7 | 2,139,400 | 891.70 |
| 2024-03-26 | 890.8 | 890.8 | 875.3 | 879.6 | 997,100 | 879.60 |
| 2024-03-25 | 894.7 | 895.5 | 883 | 883 | 1,376,200 | 883 |
| 2024-03-22 | 878 | 898.7 | 869.8 | 896.1 | 1,546,500 | 896.10 |
| 2024-03-21 | 840 | 877.8 | 839 | 870.9 | 1,842,500 | 870.90 |
| 2024-03-19 | 833.8 | 853.8 | 829.3 | 832 | 1,328,000 | 832 |
| 2024-03-18 | 837.4 | 837.6 | 824.3 | 829.3 | 1,048,300 | 829.30 |
| 2024-03-15 | 825.6 | 836.3 | 816 | 825.2 | 2,816,300 | 825.20 |
| 2024-03-14 | 830 | 836.9 | 817.3 | 829.1 | 712,300 | 829.10 |
| 2024-03-13 | 841.8 | 845 | 811.1 | 827.2 | 926,700 | 827.20 |
| 2024-03-12 | 815 | 828.4 | 809 | 826.7 | 1,222,000 | 826.70 |
| 2024-03-11 | 878.9 | 878.9 | 825.9 | 841.9 | 1,695,600 | 841.90 |
| 2024-03-08 | 856.6 | 894.7 | 850 | 878.9 | 2,531,200 | 878.90 |
| 2024-03-07 | 831.2 | 863.7 | 830.7 | 857.3 | 2,022,700 | 857.30 |
| 2024-03-06 | 820 | 829 | 810 | 823.1 | 1,099,000 | 823.10 |
| 2024-03-05 | 804.9 | 813.9 | 796.7 | 812.5 | 785,000 | 812.50 |
| 2024-03-04 | 817.5 | 819 | 799.6 | 805.1 | 1,103,600 | 805.10 |
| 2024-03-01 | 812.8 | 826.1 | 811 | 823.6 | 917,500 | 823.60 |
| 2024-02-29 | 810.8 | 814.4 | 803.8 | 807.8 | 1,501,800 | 807.80 |
| 2024-02-28 | 800 | 831.1 | 800 | 810.7 | 1,379,000 | 810.70 |
| 2024-02-27 | 800 | 817.2 | 793 | 798.3 | 1,313,600 | 798.30 |
| 2024-02-26 | 800 | 804 | 791.9 | 795.3 | 1,002,100 | 795.30 |
| 2024-02-22 | 786.6 | 798.8 | 782.8 | 794.3 | 1,077,300 | 794.30 |
| 2024-02-21 | 772.1 | 783 | 767.2 | 781 | 728,000 | 781 |
| 2024-02-20 | 778.8 | 784.7 | 770.7 | 776.5 | 1,164,500 | 776.50 |
| 2024-02-19 | 756.6 | 779.6 | 752.6 | 779.5 | 1,152,900 | 779.50 |
| 2024-02-16 | 750 | 760.4 | 745.7 | 756.5 | 951,300 | 756.50 |
| 2024-02-15 | 754 | 757.1 | 732 | 741.3 | 922,100 | 741.30 |
| 2024-02-14 | 766.9 | 768.7 | 743.2 | 745.3 | 959,500 | 745.30 |
| 2024-02-13 | 763 | 771 | 753.5 | 764.9 | 1,041,300 | 764.90 |
| 2024-02-09 | 762.2 | 772.9 | 748.5 | 757.5 | 1,307,500 | 757.50 |
| 2024-02-08 | 764.9 | 778.6 | 750.8 | 763 | 1,263,800 | 763 |
| 2024-02-07 | 757.4 | 769.2 | 749 | 764.6 | 979,100 | 764.60 |
| 2024-02-06 | 750.7 | 772.2 | 742.4 | 760 | 1,347,800 | 760 |
| 2024-02-05 | 740 | 755.4 | 737.9 | 744.4 | 1,018,900 | 744.40 |
| 2024-02-02 | 737.9 | 739.2 | 729.2 | 733.8 | 770,000 | 733.80 |
| 2024-02-01 | 723.3 | 746.1 | 723.3 | 743 | 1,129,100 | 743 |
| 2024-01-31 | 719.2 | 731.7 | 716.7 | 731.6 | 916,700 | 731.60 |
| 2024-01-30 | 733 | 734.6 | 718.2 | 719.5 | 642,100 | 719.50 |
| 2024-01-29 | 726.1 | 737.6 | 722.3 | 732 | 734,500 | 732 |
| 2024-01-26 | 722.5 | 732.8 | 718.5 | 718.5 | 728,300 | 718.50 |
| 2024-01-25 | 734.9 | 737.1 | 724 | 730.3 | 840,700 | 730.30 |
| 2024-01-24 | 700 | 735.1 | 697.8 | 734.1 | 1,371,600 | 734.10 |
| 2024-01-23 | 708.8 | 714.1 | 699.9 | 700.7 | 726,200 | 700.70 |
| 2024-01-22 | 704 | 709.9 | 698.8 | 709.9 | 638,600 | 709.90 |
| 2024-01-19 | 701.7 | 701.8 | 691.6 | 696.3 | 1,272,700 | 696.30 |
| 2024-01-18 | 697.5 | 701.8 | 690.4 | 699.9 | 623,600 | 699.90 |
| 2024-01-17 | 705.1 | 709.3 | 697.3 | 697.8 | 792,600 | 697.80 |
| 2024-01-16 | 710 | 710 | 700.7 | 703.7 | 713,200 | 703.70 |
| 2024-01-15 | 691.7 | 714.7 | 691.7 | 710 | 742,600 | 710 |
| 2024-01-12 | 702 | 707.8 | 689.1 | 691.6 | 1,190,500 | 691.60 |
| 2024-01-11 | 699.8 | 717.2 | 699 | 705.1 | 1,406,200 | 705.10 |
| 2024-01-10 | 699 | 704.1 | 688.3 | 690.2 | 1,257,800 | 690.20 |
| 2024-01-09 | 705.9 | 711.8 | 695 | 699.5 | 1,351,800 | 699.50 |
| 2024-01-05 | 698.1 | 706.8 | 694.6 | 704.8 | 887,600 | 704.80 |
| 2024-01-04 | 696 | 697 | 681.9 | 692 | 880,400 | 692 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株
