8336 (株)武蔵野銀行 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 | 3,000 | 3,120 | 2,991 | 3,075 | 128,000 | 3,075 |
| 2024-04-25 | 3,035 | 3,050 | 2,989 | 3,000 | 63,600 | 3,000 |
| 2024-04-24 | 3,030 | 3,045 | 3,000 | 3,025 | 80,800 | 3,025 |
| 2024-04-23 | 3,000 | 3,040 | 2,991 | 3,015 | 90,400 | 3,015 |
| 2024-04-22 | 2,955 | 3,010 | 2,935 | 2,990 | 101,100 | 2,990 |
| 2024-04-19 | 2,893 | 2,956 | 2,873 | 2,890 | 103,000 | 2,890 |
| 2024-04-18 | 2,870 | 2,922 | 2,869 | 2,908 | 42,900 | 2,908 |
| 2024-04-17 | 2,898 | 2,912 | 2,836 | 2,866 | 94,400 | 2,866 |
| 2024-04-16 | 2,919 | 2,950 | 2,896 | 2,905 | 64,500 | 2,905 |
| 2024-04-15 | 2,886 | 2,945 | 2,876 | 2,943 | 39,000 | 2,943 |
| 2024-04-12 | 2,895 | 2,936 | 2,875 | 2,936 | 67,200 | 2,936 |
| 2024-04-11 | 2,807 | 2,884 | 2,807 | 2,881 | 46,400 | 2,881 |
| 2024-04-10 | 2,807 | 2,850 | 2,807 | 2,829 | 26,000 | 2,829 |
| 2024-04-09 | 2,834 | 2,849 | 2,830 | 2,833 | 40,600 | 2,833 |
| 2024-04-08 | 2,857 | 2,867 | 2,831 | 2,842 | 39,000 | 2,842 |
| 2024-04-05 | 2,803 | 2,860 | 2,802 | 2,844 | 71,500 | 2,844 |
| 2024-04-04 | 2,885 | 2,889 | 2,852 | 2,871 | 47,300 | 2,871 |
| 2024-04-03 | 2,830 | 2,888 | 2,819 | 2,852 | 67,800 | 2,852 |
| 2024-04-02 | 2,890 | 2,913 | 2,828 | 2,857 | 89,200 | 2,857 |
| 2024-04-01 | 2,951 | 2,960 | 2,875 | 2,896 | 61,900 | 2,896 |
| 2024-03-29 | 2,953 | 2,969 | 2,919 | 2,951 | 37,500 | 2,951 |
| 2024-03-28 | 2,980 | 3,020 | 2,920 | 2,922 | 87,700 | 2,922 |
| 2024-03-27 | 3,020 | 3,070 | 2,991 | 3,050 | 87,600 | 3,050 |
| 2024-03-26 | 3,000 | 3,010 | 2,979 | 2,987 | 48,000 | 2,987 |
| 2024-03-25 | 3,060 | 3,065 | 3,005 | 3,005 | 56,300 | 3,005 |
| 2024-03-22 | 3,075 | 3,090 | 3,030 | 3,070 | 86,400 | 3,070 |
| 2024-03-21 | 2,972 | 3,070 | 2,972 | 3,040 | 105,400 | 3,040 |
| 2024-03-19 | 2,980 | 2,995 | 2,935 | 2,956 | 64,600 | 2,956 |
| 2024-03-18 | 3,010 | 3,015 | 2,970 | 2,970 | 52,200 | 2,970 |
| 2024-03-15 | 2,965 | 3,030 | 2,961 | 2,968 | 96,800 | 2,968 |
| 2024-03-14 | 2,961 | 2,977 | 2,942 | 2,965 | 44,700 | 2,965 |
| 2024-03-13 | 3,000 | 3,025 | 2,913 | 2,961 | 68,700 | 2,961 |
| 2024-03-12 | 2,925 | 2,974 | 2,888 | 2,959 | 82,200 | 2,959 |
| 2024-03-11 | 3,070 | 3,080 | 2,929 | 2,963 | 118,800 | 2,963 |
| 2024-03-08 | 2,980 | 3,130 | 2,960 | 3,085 | 178,100 | 3,085 |
| 2024-03-07 | 2,920 | 2,996 | 2,903 | 2,987 | 107,000 | 2,987 |
| 2024-03-06 | 2,887 | 2,901 | 2,865 | 2,891 | 55,600 | 2,891 |
| 2024-03-05 | 2,861 | 2,879 | 2,830 | 2,869 | 55,900 | 2,869 |
| 2024-03-04 | 2,947 | 2,947 | 2,850 | 2,860 | 84,200 | 2,860 |
| 2024-03-01 | 2,900 | 2,945 | 2,884 | 2,943 | 76,700 | 2,943 |
| 2024-02-29 | 2,879 | 2,922 | 2,859 | 2,899 | 73,300 | 2,899 |
| 2024-02-28 | 2,880 | 2,946 | 2,844 | 2,878 | 80,800 | 2,878 |
| 2024-02-27 | 2,834 | 2,906 | 2,819 | 2,862 | 108,900 | 2,862 |
| 2024-02-26 | 2,805 | 2,831 | 2,801 | 2,822 | 71,500 | 2,822 |
| 2024-02-22 | 2,790 | 2,800 | 2,762 | 2,796 | 52,200 | 2,796 |
| 2024-02-21 | 2,768 | 2,781 | 2,739 | 2,763 | 41,900 | 2,763 |
| 2024-02-20 | 2,789 | 2,820 | 2,752 | 2,769 | 66,000 | 2,769 |
| 2024-02-19 | 2,711 | 2,800 | 2,711 | 2,800 | 80,300 | 2,800 |
| 2024-02-16 | 2,679 | 2,714 | 2,671 | 2,703 | 65,000 | 2,703 |
| 2024-02-15 | 2,695 | 2,707 | 2,636 | 2,645 | 76,100 | 2,645 |
| 2024-02-14 | 2,670 | 2,689 | 2,640 | 2,682 | 72,200 | 2,682 |
| 2024-02-13 | 2,664 | 2,688 | 2,648 | 2,660 | 243,800 | 2,660 |
| 2024-02-09 | 2,659 | 2,695 | 2,631 | 2,660 | 74,800 | 2,660 |
| 2024-02-08 | 2,700 | 2,711 | 2,666 | 2,672 | 77,900 | 2,672 |
| 2024-02-07 | 2,676 | 2,725 | 2,673 | 2,715 | 51,500 | 2,715 |
| 2024-02-06 | 2,730 | 2,732 | 2,683 | 2,683 | 99,300 | 2,683 |
| 2024-02-05 | 2,720 | 2,783 | 2,713 | 2,737 | 111,600 | 2,737 |
| 2024-02-02 | 2,792 | 2,792 | 2,734 | 2,749 | 70,100 | 2,749 |
| 2024-02-01 | 2,777 | 2,793 | 2,743 | 2,790 | 64,800 | 2,790 |
| 2024-01-31 | 2,748 | 2,799 | 2,731 | 2,799 | 80,300 | 2,799 |
| 2024-01-30 | 2,811 | 2,812 | 2,755 | 2,755 | 46,600 | 2,755 |
| 2024-01-29 | 2,784 | 2,807 | 2,775 | 2,794 | 50,000 | 2,794 |
| 2024-01-26 | 2,762 | 2,798 | 2,750 | 2,760 | 54,700 | 2,760 |
| 2024-01-25 | 2,800 | 2,819 | 2,774 | 2,782 | 56,500 | 2,782 |
| 2024-01-24 | 2,708 | 2,793 | 2,708 | 2,784 | 69,100 | 2,784 |
| 2024-01-23 | 2,750 | 2,764 | 2,708 | 2,708 | 49,700 | 2,708 |
| 2024-01-22 | 2,735 | 2,744 | 2,716 | 2,742 | 36,200 | 2,742 |
| 2024-01-19 | 2,700 | 2,717 | 2,682 | 2,717 | 58,100 | 2,717 |
| 2024-01-18 | 2,680 | 2,700 | 2,657 | 2,698 | 41,800 | 2,698 |
| 2024-01-17 | 2,686 | 2,719 | 2,671 | 2,671 | 40,400 | 2,671 |
| 2024-01-16 | 2,720 | 2,720 | 2,677 | 2,685 | 46,900 | 2,685 |
| 2024-01-15 | 2,691 | 2,740 | 2,691 | 2,719 | 83,800 | 2,719 |
| 2024-01-12 | 2,734 | 2,738 | 2,689 | 2,691 | 50,700 | 2,691 |
| 2024-01-11 | 2,706 | 2,768 | 2,706 | 2,727 | 60,100 | 2,727 |
| 2024-01-10 | 2,681 | 2,719 | 2,681 | 2,687 | 55,600 | 2,687 |
| 2024-01-09 | 2,720 | 2,720 | 2,677 | 2,683 | 51,600 | 2,683 |
| 2024-01-05 | 2,699 | 2,724 | 2,677 | 2,696 | 53,100 | 2,696 |
| 2024-01-04 | 2,661 | 2,672 | 2,581 | 2,672 | 86,900 | 2,672 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
