1. HOME >
  2. 株価時系列 >
  3. 8334 >
  4. 2021年

8334 (株)群馬銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303533553513521,247,100352
2021-12-293493553493541,097,700354
2021-12-283463513443491,384,600349
2021-12-27343346342345889,700345
2021-12-24343346342343781,300343
2021-12-23345346343344694,400344
2021-12-22345347343344829,900344
2021-12-213433493423451,582,700345
2021-12-203493493403412,403,600341
2021-12-173523553493512,246,100351
2021-12-163463523443502,772,300350
2021-12-153433483433461,060,500346
2021-12-143413443403431,547,000343
2021-12-133453463403411,243,200341
2021-12-103453473433441,931,100344
2021-12-093423463413421,256,400342
2021-12-083433473423431,410,100343
2021-12-073403463383451,567,200345
2021-12-063403423373401,781,700340
2021-12-033383413353401,507,400340
2021-12-023293373283332,255,600333
2021-12-013273373263362,283,200336
2021-11-303333393303313,552,900331
2021-11-293363373323331,768,200333
2021-11-263393423383411,318,000341
2021-11-25339345339343795,500343
2021-11-243433453403401,277,800340
2021-11-223383403353391,156,800339
2021-11-193403443383431,653,800343
2021-11-183443453393421,413,100342
2021-11-173473483433431,776,500343
2021-11-163523533493501,276,900350
2021-11-153533543493491,483,600349
2021-11-123483523483521,158,500352
2021-11-113503523473481,135,400348
2021-11-103523543473471,330,400347
2021-11-093653663503501,750,100350
2021-11-08356357353354813,500354
2021-11-053553553503541,131,100354
2021-11-04362362357360965,800360
2021-11-02358362356358730,300358
2021-11-013573613553581,288,500358
2021-10-29351353348352901,300352
2021-10-283533533483514,074,200351
2021-10-273613623573571,070,200357
2021-10-263653663613611,207,100361
2021-10-253633693633671,237,000367
2021-10-22361365359363934,700363
2021-10-21366369363366849,100366
2021-10-203663743643651,489,700365
2021-10-193633643603641,009,200364
2021-10-183673673613641,055,000364
2021-10-153623653593641,078,800364
2021-10-143613643573631,472,600363
2021-10-133723723653661,217,600366
2021-10-12372373369372943,500372
2021-10-113743783733761,374,000376
2021-10-083723743693701,476,200370
2021-10-073693723633721,627,300372
2021-10-063623723623712,747,500371
2021-10-053633683593611,467,400361
2021-10-043613643593641,164,700364
2021-10-013603633573601,531,000360
2021-09-303633703613611,353,000361
2021-09-293633643573642,599,300364
2021-09-283713773673752,838,200375
2021-09-273673683623641,895,900364
2021-09-243593653583642,778,100364
2021-09-223593593503512,345,800351
2021-09-213653683623622,035,600362
2021-09-173693753673728,090,100372
2021-09-163673693663691,503,400369
2021-09-153703703603642,122,300364
2021-09-143693733693731,707,300373
2021-09-133613663603661,470,200366
2021-09-103543633543631,985,100363
2021-09-093583613553561,100,500356
2021-09-083573623563621,354,100362
2021-09-073563583533571,514,200357
2021-09-063633643543541,708,500354
2021-09-033573643573631,185,800363
2021-09-023533563533561,132,800356
2021-09-01356359355357999,100357
2021-08-313503583503551,723,200355
2021-08-30353358353358782,800358
2021-08-27352354351354870,000354
2021-08-26350352349351763,900351
2021-08-253503533473491,255,300349
2021-08-24354355352353765,200353
2021-08-233583593543571,324,800357
2021-08-20359361355357917,300357
2021-08-19362362357357612,100357
2021-08-18356365356364659,200364
2021-08-17358360354357513,500357
2021-08-16362363355358680,000358
2021-08-13361366360365607,900365
2021-08-12366366361364732,100364
2021-08-113583653583611,312,100361
2021-08-103563583533541,089,300354
2021-08-06356359353355943,100355
2021-08-05350356350354810,600354
2021-08-04356360353353815,900353
2021-08-03356359355355722,000355
2021-08-02352363352362810,100362
2021-07-30351352347350785,900350
2021-07-29354356350350459,600350
2021-07-28349354349354683,400354
2021-07-27351355350353771,500353
2021-07-26351351346347456,500347
2021-07-21346350344344783,600344
2021-07-20342344340342685,200342
2021-07-19345347342345747,000345
2021-07-16349351347347521,800347
2021-07-15356356348348678,100348
2021-07-14351358351355884,500355
2021-07-133543593523591,054,000359
2021-07-12353354348349920,100349
2021-07-093363453353431,599,800343
2021-07-083413463413411,384,100341
2021-07-073513513433431,315,700343
2021-07-06353353349352487,600352
2021-07-05349351348350593,100350
2021-07-02349355348354759,000354
2021-07-01352354348349998,500349
2021-06-30355358350350607,800350
2021-06-29356358353355948,900355
2021-06-28363364360362549,500362
2021-06-25358361357358703,600358
2021-06-24352356352354522,200354
2021-06-23355357352355727,800355
2021-06-223513593503561,186,500356
2021-06-213473473423431,109,200343
2021-06-183503553493511,638,600351
2021-06-17362365355356768,200356
2021-06-16356359355355675,300355
2021-06-15354358352357661,300357
2021-06-14356358352353648,100353
2021-06-113553553483531,323,600353
2021-06-103503573483551,152,600355
2021-06-09360363353353566,600353
2021-06-08357361356358678,200358
2021-06-07361361356357738,800357
2021-06-04365368361364693,700364
2021-06-03358363357362849,600362
2021-06-02356362352359972,700359
2021-06-01353356350355829,000355
2021-05-31361361351352833,500352
2021-05-283553643543641,088,700364
2021-05-273643673493492,367,500349
2021-05-26374374367367713,400367
2021-05-25378379375376863,700376
2021-05-24372380372380845,200380
2021-05-21368373367371676,600371
2021-05-20373376368373792,000373
2021-05-19372379370373894,300373
2021-05-183753793713761,063,100376
2021-05-17371374365373806,300373
2021-05-143643733623711,089,000371
2021-05-133613653563571,481,700357
2021-05-12367368360363821,700363
2021-05-113773793653671,070,700367
2021-05-10377379374378821,000378
2021-05-073713793713761,116,000376
2021-05-063603753573691,379,100369
2021-04-303603633573571,232,800357
2021-04-28362365356358815,300358
2021-04-27360363357360701,800360
2021-04-26364365359359932,000359
2021-04-23363364359364751,600364
2021-04-22367370363365861,400365
2021-04-213583643573641,106,400364
2021-04-203703703653651,143,100365
2021-04-193723723683691,069,400369
2021-04-163713723663681,248,900368
2021-04-15364367361366759,800366
2021-04-14359360355360621,900360
2021-04-13366371363363628,200363
2021-04-12370374363369774,900369
2021-04-093683723653661,028,000366
2021-04-083753763643651,550,900365
2021-04-073763803753801,012,600380
2021-04-06388388375377916,400377
2021-04-05387394387391950,600391
2021-04-023923963803871,043,600387
2021-04-013933963873891,647,700389
2021-03-314074093973971,243,600397
2021-03-304054174024151,500,000415
2021-03-294244244094161,832,200416
2021-03-264244274184201,399,000420
2021-03-254154254144171,193,500417
2021-03-244104144024021,880,900402
2021-03-234274274114182,511,300418
2021-03-224304364244321,365,300432
2021-03-194194364184292,990,800429
2021-03-184044184034152,047,900415
2021-03-173944023924021,254,700402
2021-03-163934003913971,480,000397
2021-03-153913993903991,440,300399
2021-03-123863873783871,539,700387
2021-03-113873933853881,224,300388
2021-03-103823873763841,172,500384
2021-03-093753893743891,614,200389
2021-03-083693723673711,194,400371
2021-03-053613633573621,558,600362
2021-03-043523583503581,151,800358
2021-03-03350352347351844,600351
2021-03-02348349343348888,000348
2021-03-01339351338350929,100350
2021-02-263493513423421,492,100342
2021-02-253643643533541,205,900354
2021-02-243553583503571,432,800357
2021-02-223463533443481,145,300348
2021-02-19337342336342833,900342
2021-02-183463473383401,285,000340
2021-02-173493513453471,206,500347
2021-02-163383553383502,300,500350
2021-02-153383393333391,040,000339
2021-02-12331335331333725,800333
2021-02-10332337331332834,600332
2021-02-093403403333351,058,500335
2021-02-083353423353401,094,600340
2021-02-053283363273331,104,800333
2021-02-04327332326330809,200330
2021-02-03327328323325878,200325
2021-02-02325328323327731,100327
2021-02-01321329321328695,400328
2021-01-293273303233231,462,500323
2021-01-283233253213243,440,500324
2021-01-273263283243241,054,100324
2021-01-26325327322322853,600322
2021-01-25320326317325968,900325
2021-01-223193193163171,110,200317
2021-01-21323329321322995,100322
2021-01-203293293223271,115,100327
2021-01-19334335330331793,100331
2021-01-18331336329333562,100333
2021-01-15341343332332904,700332
2021-01-14333339331338819,400338
2021-01-13334337333336747,800336
2021-01-123333373313351,156,300335
2021-01-083283333253321,558,700332
2021-01-073283333273271,419,600327
2021-01-063143253143221,007,800322
2021-01-053123153093111,063,300311
2021-01-04318319308309875,400309

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