1. HOME >
  2. 株価時系列 >
  3. 8334 >
  4. 2020年

8334 (株)群馬銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30319322317318662,200318
2020-12-29320324318323720,100323
2020-12-28323324316320877,100320
2020-12-25321323320323635,100323
2020-12-24317321316320777,500320
2020-12-23316316311314908,300314
2020-12-22319321316317719,000317
2020-12-21321326319321760,900321
2020-12-183273273203201,780,800320
2020-12-17327329325327566,300327
2020-12-16330331327328646,100328
2020-12-15325328324327725,700327
2020-12-14329333327329882,800329
2020-12-113253293233291,331,900329
2020-12-10336336328329652,400329
2020-12-09333336331334696,400334
2020-12-08331335331332531,300332
2020-12-07340341334336813,200336
2020-12-04332338332338550,800338
2020-12-03337338332335861,600335
2020-12-023343373313331,283,600333
2020-12-013283333223331,565,700333
2020-11-303383383193253,019,300325
2020-11-273413443393411,372,900341
2020-11-263383433363421,034,500342
2020-11-253513533393411,429,100341
2020-11-243583583493491,012,700349
2020-11-20347352347352837,800352
2020-11-193463493403451,068,700345
2020-11-183483493433441,265,300344
2020-11-173543553463511,437,400351
2020-11-16359361355357997,900357
2020-11-13355358352357919,300357
2020-11-12350354346351730,000351
2020-11-113563623503531,272,600353
2020-11-103583593413481,487,100348
2020-11-09342345339339784,800339
2020-11-06339346336343973,100343
2020-11-053373373303311,052,400331
2020-11-043433483393411,144,800341
2020-11-02333341332341941,500341
2020-10-30334334328330536,200330
2020-10-29330338330334543,800334
2020-10-28334335329334882,000334
2020-10-27339340333339524,700339
2020-10-26342344337340390,200340
2020-10-23340342336342442,800342
2020-10-22340340336337370,700337
2020-10-21342347341341416,900341
2020-10-20343343336338716,100338
2020-10-19340346340343737,500343
2020-10-16344346341341652,200341
2020-10-15348349343346667,700346
2020-10-14349351347349504,200349
2020-10-13360361354357475,800357
2020-10-12352357348356499,000356
2020-10-09357358353354521,700354
2020-10-08355359353357787,100357
2020-10-07350356347352744,400352
2020-10-06351358347356910,300356
2020-10-05344353344350947,200350
2020-10-023533563413441,297,500344
2020-09-303583603503501,019,200350
2020-09-293733753613641,016,900364
2020-09-283683783673771,235,500377
2020-09-25361368359365811,500365
2020-09-24358359353355870,400355
2020-09-233643663613621,040,000362
2020-09-183703733673721,125,000372
2020-09-17371371365366570,200366
2020-09-16365373364371736,500371
2020-09-15365370363369600,000369
2020-09-14361370361367812,400367
2020-09-11354359353359842,400359
2020-09-10348356345355648,800355
2020-09-093513533463491,075,600349
2020-09-08353362353362681,500362
2020-09-07356360355357823,000357
2020-09-04341354340352904,200352
2020-09-03351351344345581,100345
2020-09-02347349345347577,400347
2020-09-01346351345348619,000348
2020-08-31351355349349643,300349
2020-08-283563593463481,100,600348
2020-08-27357357350352344,300352
2020-08-26353359353359487,100359
2020-08-25360362354355983,300355
2020-08-24353355352353359,200353
2020-08-21358360350352542,200352
2020-08-20356360356356522,000356
2020-08-19357361356358523,400358
2020-08-18361365358364626,800364
2020-08-17369373365365498,900365
2020-08-14371373368368543,000368
2020-08-13370375369374980,000374
2020-08-123643723633701,043,100370
2020-08-113543643533641,254,700364
2020-08-07347351345348520,700348
2020-08-06349352346348680,400348
2020-08-05345352345350710,700350
2020-08-043473573473511,228,500351
2020-08-03335338332335478,500335
2020-07-313403423303311,836,200331
2020-07-30350350340342510,800342
2020-07-29348351344347723,500347
2020-07-28350353346347656,000347
2020-07-27337350336350583,400350
2020-07-22354356344345586,300345
2020-07-21350355348352892,700352
2020-07-203493553473521,120,300352
2020-07-17349351345349979,400349
2020-07-163483543473471,273,500347
2020-07-15340345338343732,700343
2020-07-143383443373371,012,200337
2020-07-13329339329337993,600337
2020-07-103263263213211,026,800321
2020-07-09330335328330983,000330
2020-07-083313383283281,173,500328
2020-07-073443443333351,133,200335
2020-07-06339344338344823,400344
2020-07-03336339332337707,000337
2020-07-02329338328336999,800336
2020-07-013343373293311,420,400331
2020-06-30352352342342903,800342
2020-06-29344347342344755,400344
2020-06-26346350344349591,400349
2020-06-25343345339339675,600339
2020-06-243493513463471,049,200347
2020-06-233493553473501,243,600350
2020-06-223453513433501,065,500350
2020-06-193433473393421,412,300342
2020-06-18342343337343960,600343
2020-06-17346349343344592,100344
2020-06-163443493393471,229,900347
2020-06-153393403303311,014,900331
2020-06-123373433343381,690,200338
2020-06-113453503433441,032,000344
2020-06-10353356351352754,300352
2020-06-093613633523551,029,900355
2020-06-083483603473581,314,400358
2020-06-053443453413431,209,000343
2020-06-043453463393421,682,500342
2020-06-033383393333371,459,500337
2020-06-023363383333341,706,600334
2020-06-013303363253281,304,900328
2020-05-293283383283372,689,600337
2020-05-283303373283342,212,800334
2020-05-273163253133241,566,300324
2020-05-262993102973101,610,100310
2020-05-25299299295297863,900297
2020-05-22299301296297898,200297
2020-05-213063062963001,826,300300
2020-05-203073083013032,173,600303
2020-05-193203203113111,393,200311
2020-05-18309315308313837,700313
2020-05-153133153083151,052,400315
2020-05-14316319308308945,300308
2020-05-133173253173221,144,600322
2020-05-12330333322322942,900322
2020-05-11341341333335830,200335
2020-05-08336338332333926,500333
2020-05-073353383323361,242,100336
2020-05-013433473403421,257,500342
2020-04-303403543403462,021,500346
2020-04-283393403313351,362,800335
2020-04-273333383303371,052,200337
2020-04-243403433293293,230,900329
2020-04-233363383313381,084,300338
2020-04-223373443363391,226,200339
2020-04-213373443343411,322,500341
2020-04-203313433313421,696,900342
2020-04-173293363243281,201,400328
2020-04-163143273143251,397,600325
2020-04-153343353193201,488,100320
2020-04-143333353263351,089,700335
2020-04-133323383293291,462,000329
2020-04-103203363173341,217,300334
2020-04-093203223093171,380,500317
2020-04-083263283173231,576,400323
2020-04-073173233103201,555,300320
2020-04-062973112943101,511,600310
2020-04-033013122943001,034,700300
2020-04-02314316297300916,500300
2020-04-013243343163192,039,300319
2020-03-313493503263281,851,500328
2020-03-303383493283461,795,900346
2020-03-273403533373532,579,800353
2020-03-263283343193311,824,200331
2020-03-253303353253302,029,900330
2020-03-243283353153221,611,400322
2020-03-232973262973212,602,500321
2020-03-192893042892962,291,600296
2020-03-182832942802812,241,000281
2020-03-172612822582802,404,100280
2020-03-162692792612692,327,000269
2020-03-132532712512622,905,700262
2020-03-122802822712732,213,100273
2020-03-112862972862871,640,200287
2020-03-102712892672861,719,100286
2020-03-092912952762792,249,700279
2020-03-063053122993021,714,100302
2020-03-053123153093132,028,200313
2020-03-043163203143151,235,600315
2020-03-033343353223221,248,600322
2020-03-023213323203291,560,800329
2020-02-283283293233261,797,400326
2020-02-273423433383381,583,500338
2020-02-263413483403471,640,700347
2020-02-253443483433461,709,300346
2020-02-21356361356356523,900356
2020-02-20361365356357895,800357
2020-02-19360360355357711,000357
2020-02-18362362356360808,000360
2020-02-17356363355361982,100361
2020-02-14361363357362897,800362
2020-02-133603643563621,020,500362
2020-02-12362363357360882,600360
2020-02-10361365360363763,000363
2020-02-07373373365366953,200366
2020-02-063743763683701,344,200370
2020-02-053643723623701,440,300370
2020-02-04356358352358888,700358
2020-02-03350357350355786,300355
2020-01-31357361356358813,500358
2020-01-30350355350355923,400355
2020-01-293503553493531,216,900353
2020-01-283453533443511,297,800351
2020-01-273493523433501,141,800350
2020-01-24358359352355784,500355
2020-01-23362364359359729,600359
2020-01-22365368361367629,200367
2020-01-21370371365366638,900366
2020-01-20373373369369380,700369
2020-01-17365370364369554,800369
2020-01-16368368364366703,800366
2020-01-15367371367369840,300369
2020-01-143753753683711,087,800371
2020-01-10379381377377523,900377
2020-01-09379380371378791,700378
2020-01-083773773673711,413,700371
2020-01-07378382376381802,600381
2020-01-063803813743781,085,500378

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