8334 (株)群馬銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,174.5 | 1,198 | 1,173 | 1,187 | 1,093,700 | 1,187 |
| 2025-05-21 | 1,173 | 1,209 | 1,172 | 1,187 | 1,840,300 | 1,187 |
| 2025-05-20 | 1,180.5 | 1,188 | 1,162 | 1,173 | 1,433,000 | 1,173 |
| 2025-05-19 | 1,165.5 | 1,176.5 | 1,157.5 | 1,169.5 | 900,700 | 1,169.50 |
| 2025-05-16 | 1,180.5 | 1,187.5 | 1,148.5 | 1,167.5 | 1,085,600 | 1,167.50 |
| 2025-05-15 | 1,209 | 1,209.5 | 1,175 | 1,178 | 829,700 | 1,178 |
| 2025-05-14 | 1,210 | 1,229.5 | 1,202.5 | 1,219.5 | 1,299,200 | 1,219.50 |
| 2025-05-13 | 1,214 | 1,237.5 | 1,201 | 1,203 | 1,819,100 | 1,203 |
| 2025-05-12 | 1,152 | 1,203 | 1,152 | 1,190.5 | 1,659,500 | 1,190.50 |
| 2025-05-09 | 1,128.5 | 1,157.5 | 1,121 | 1,147.5 | 2,738,800 | 1,147.50 |
| 2025-05-08 | 1,110 | 1,120 | 1,104.5 | 1,113.5 | 1,257,900 | 1,113.50 |
| 2025-05-07 | 1,099 | 1,122.5 | 1,090.5 | 1,119 | 1,768,200 | 1,119 |
| 2025-05-02 | 1,136.5 | 1,140.5 | 1,098 | 1,105.5 | 1,763,100 | 1,105.50 |
| 2025-05-01 | 1,188 | 1,192 | 1,144.5 | 1,149.5 | 1,031,700 | 1,149.50 |
| 2025-04-30 | 1,165 | 1,188 | 1,164 | 1,184 | 1,350,700 | 1,184 |
| 2025-04-28 | 1,148 | 1,163.5 | 1,146.5 | 1,163.5 | 1,685,000 | 1,163.50 |
| 2025-04-25 | 1,164 | 1,168.5 | 1,145 | 1,148 | 2,022,000 | 1,148 |
| 2025-04-24 | 1,182 | 1,190 | 1,159 | 1,161 | 1,589,800 | 1,161 |
| 2025-04-23 | 1,177.5 | 1,184 | 1,148.5 | 1,152 | 775,500 | 1,152 |
| 2025-04-22 | 1,122 | 1,137 | 1,115 | 1,130 | 684,500 | 1,130 |
| 2025-04-21 | 1,134 | 1,140 | 1,122 | 1,125.5 | 809,200 | 1,125.50 |
| 2025-04-18 | 1,148 | 1,156 | 1,134.5 | 1,154 | 440,600 | 1,154 |
| 2025-04-17 | 1,100 | 1,133.5 | 1,089.5 | 1,132.5 | 593,000 | 1,132.50 |
| 2025-04-16 | 1,115 | 1,116.5 | 1,083.5 | 1,091.5 | 519,400 | 1,091.50 |
| 2025-04-15 | 1,104 | 1,110.5 | 1,095 | 1,101.5 | 623,100 | 1,101.50 |
| 2025-04-14 | 1,080 | 1,098 | 1,070 | 1,093.5 | 661,900 | 1,093.50 |
| 2025-04-11 | 1,072 | 1,086.5 | 1,056 | 1,077 | 1,079,200 | 1,077 |
| 2025-04-10 | 1,167.5 | 1,169.5 | 1,115.5 | 1,123 | 1,236,300 | 1,123 |
| 2025-04-09 | 1,056.5 | 1,070 | 1,019 | 1,039.5 | 1,895,900 | 1,039.50 |
| 2025-04-08 | 1,027 | 1,088.5 | 1,021 | 1,086.5 | 1,605,400 | 1,086.50 |
| 2025-04-07 | 980 | 1,017.5 | 957 | 977 | 3,077,200 | 977 |
| 2025-04-04 | 1,111 | 1,125 | 1,064 | 1,095 | 2,526,700 | 1,095 |
| 2025-04-03 | 1,149 | 1,172.5 | 1,140 | 1,163.5 | 2,430,000 | 1,163.50 |
| 2025-04-02 | 1,239.5 | 1,241 | 1,215 | 1,235 | 1,024,200 | 1,235 |
| 2025-04-01 | 1,259 | 1,265 | 1,230 | 1,234 | 1,664,100 | 1,234 |
| 2025-03-31 | 1,236 | 1,250 | 1,217.5 | 1,231.5 | 1,378,800 | 1,231.50 |
| 2025-03-28 | 1,315 | 1,327.5 | 1,288 | 1,291.5 | 1,747,500 | 1,291.50 |
| 2025-03-27 | 1,294 | 1,335 | 1,287 | 1,329.5 | 2,808,200 | 1,329.50 |
| 2025-03-26 | 1,290.5 | 1,296.5 | 1,267 | 1,294.5 | 1,498,100 | 1,294.50 |
| 2025-03-25 | 1,293.5 | 1,296 | 1,268 | 1,277 | 1,630,900 | 1,277 |
| 2025-03-24 | 1,301.5 | 1,306 | 1,282.5 | 1,293.5 | 1,289,800 | 1,293.50 |
| 2025-03-21 | 1,272 | 1,307 | 1,270 | 1,298 | 1,850,900 | 1,298 |
| 2025-03-19 | 1,257 | 1,271.5 | 1,250.5 | 1,271.5 | 1,655,500 | 1,271.50 |
| 2025-03-18 | 1,244 | 1,272 | 1,238.5 | 1,263 | 2,296,300 | 1,263 |
| 2025-03-17 | 1,270 | 1,273 | 1,232 | 1,241.5 | 2,968,500 | 1,241.50 |
| 2025-03-14 | 1,190 | 1,218.5 | 1,181 | 1,211 | 1,335,400 | 1,211 |
| 2025-03-13 | 1,189.5 | 1,201.5 | 1,180.5 | 1,190 | 1,452,900 | 1,190 |
| 2025-03-12 | 1,149 | 1,188 | 1,147 | 1,179 | 1,654,800 | 1,179 |
| 2025-03-11 | 1,124 | 1,145.5 | 1,104 | 1,140 | 2,210,800 | 1,140 |
| 2025-03-10 | 1,183.5 | 1,185.5 | 1,158.5 | 1,164 | 1,405,900 | 1,164 |
| 2025-03-07 | 1,196.5 | 1,201.5 | 1,173.5 | 1,185 | 1,808,400 | 1,185 |
| 2025-03-06 | 1,189 | 1,210 | 1,186.5 | 1,204 | 1,448,900 | 1,204 |
| 2025-03-05 | 1,146.5 | 1,189.5 | 1,141.5 | 1,177 | 2,109,100 | 1,177 |
| 2025-03-04 | 1,140.5 | 1,149.5 | 1,124.5 | 1,137 | 1,042,200 | 1,137 |
| 2025-03-03 | 1,147.5 | 1,151.5 | 1,121 | 1,139.5 | 1,696,000 | 1,139.50 |
| 2025-02-28 | 1,134 | 1,147.5 | 1,125 | 1,134 | 2,991,100 | 1,134 |
| 2025-02-27 | 1,126.5 | 1,136.5 | 1,106.5 | 1,125 | 2,286,800 | 1,125 |
| 2025-02-26 | 1,085.5 | 1,087 | 1,058 | 1,066.5 | 1,300,800 | 1,066.50 |
| 2025-02-25 | 1,090.5 | 1,099.5 | 1,075.5 | 1,078.5 | 1,443,700 | 1,078.50 |
| 2025-02-21 | 1,057.5 | 1,121.5 | 1,048 | 1,109.5 | 3,024,500 | 1,109.50 |
| 2025-02-20 | 1,058 | 1,060 | 1,033.5 | 1,051.5 | 1,087,400 | 1,051.50 |
| 2025-02-19 | 1,082.5 | 1,096 | 1,052 | 1,060 | 907,800 | 1,060 |
| 2025-02-18 | 1,073 | 1,084 | 1,051 | 1,082 | 834,900 | 1,082 |
| 2025-02-17 | 1,065 | 1,073 | 1,059 | 1,068.5 | 692,100 | 1,068.50 |
| 2025-02-14 | 1,038 | 1,064 | 1,032.5 | 1,062 | 1,343,200 | 1,062 |
| 2025-02-13 | 1,040.5 | 1,050 | 1,031 | 1,038 | 862,600 | 1,038 |
| 2025-02-12 | 1,046 | 1,048 | 1,027 | 1,036 | 899,500 | 1,036 |
| 2025-02-10 | 1,045 | 1,049 | 1,033.5 | 1,041.5 | 707,100 | 1,041.50 |
| 2025-02-07 | 1,054 | 1,054.5 | 1,036.5 | 1,046.5 | 842,300 | 1,046.50 |
| 2025-02-06 | 1,047 | 1,066.5 | 1,047 | 1,048.5 | 1,147,000 | 1,048.50 |
| 2025-02-05 | 1,050 | 1,082.5 | 1,039 | 1,047 | 2,507,500 | 1,047 |
| 2025-02-04 | 1,104 | 1,114.5 | 1,097.5 | 1,108 | 1,215,000 | 1,108 |
| 2025-02-03 | 1,103.5 | 1,115.5 | 1,086 | 1,087.5 | 1,214,600 | 1,087.50 |
| 2025-01-31 | 1,122 | 1,126 | 1,107 | 1,121 | 717,300 | 1,121 |
| 2025-01-30 | 1,098 | 1,113 | 1,093.5 | 1,111 | 823,000 | 1,111 |
| 2025-01-29 | 1,095 | 1,097 | 1,081.5 | 1,095 | 524,400 | 1,095 |
| 2025-01-28 | 1,065 | 1,093.5 | 1,060.5 | 1,089.5 | 811,800 | 1,089.50 |
| 2025-01-27 | 1,075 | 1,087.5 | 1,071 | 1,071 | 973,700 | 1,071 |
| 2025-01-24 | 1,069.5 | 1,072 | 1,049.5 | 1,065 | 735,700 | 1,065 |
| 2025-01-23 | 1,058 | 1,065 | 1,048.5 | 1,065 | 753,900 | 1,065 |
| 2025-01-22 | 1,071 | 1,078 | 1,058 | 1,058 | 907,000 | 1,058 |
| 2025-01-21 | 1,078 | 1,090.5 | 1,053 | 1,066 | 1,158,100 | 1,066 |
| 2025-01-20 | 1,042.5 | 1,052.5 | 1,038 | 1,049.5 | 631,900 | 1,049.50 |
| 2025-01-17 | 1,030 | 1,038.5 | 1,006 | 1,036 | 996,100 | 1,036 |
| 2025-01-16 | 1,048.5 | 1,054.5 | 1,039 | 1,046 | 655,100 | 1,046 |
| 2025-01-15 | 1,027 | 1,038.5 | 1,017.5 | 1,038.5 | 758,700 | 1,038.50 |
| 2025-01-14 | 1,028.5 | 1,035.5 | 1,011 | 1,016 | 921,600 | 1,016 |
| 2025-01-10 | 1,049.5 | 1,050.5 | 1,024 | 1,028.5 | 1,150,800 | 1,028.50 |
| 2025-01-09 | 1,064.5 | 1,066 | 1,046.5 | 1,047 | 815,000 | 1,047 |
| 2025-01-08 | 1,052 | 1,070.5 | 1,052 | 1,062 | 1,107,500 | 1,062 |
| 2025-01-07 | 1,062.5 | 1,070 | 1,051.5 | 1,056.5 | 861,600 | 1,056.50 |
| 2025-01-06 | 1,067.5 | 1,076 | 1,050.5 | 1,063 | 822,700 | 1,063 |
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