8336 (株)武蔵野銀行 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,788 | 2,823 | 2,645 | 2,730 | 189,500 | 2,730 |
| 2025-04-03 | 2,977 | 3,005 | 2,911 | 2,938 | 149,000 | 2,938 |
| 2025-04-02 | 3,220 | 3,220 | 3,130 | 3,180 | 58,200 | 3,180 |
| 2025-04-01 | 3,320 | 3,325 | 3,220 | 3,220 | 57,500 | 3,220 |
| 2025-03-31 | 3,250 | 3,300 | 3,190 | 3,260 | 88,600 | 3,260 |
| 2025-03-28 | 3,425 | 3,445 | 3,330 | 3,345 | 105,800 | 3,345 |
| 2025-03-27 | 3,350 | 3,450 | 3,335 | 3,450 | 127,200 | 3,450 |
| 2025-03-26 | 3,350 | 3,375 | 3,310 | 3,350 | 68,000 | 3,350 |
| 2025-03-25 | 3,350 | 3,355 | 3,325 | 3,335 | 54,100 | 3,335 |
| 2025-03-24 | 3,395 | 3,395 | 3,330 | 3,340 | 73,100 | 3,340 |
| 2025-03-21 | 3,320 | 3,415 | 3,320 | 3,375 | 78,300 | 3,375 |
| 2025-03-19 | 3,330 | 3,350 | 3,300 | 3,320 | 44,300 | 3,320 |
| 2025-03-18 | 3,245 | 3,365 | 3,245 | 3,330 | 112,100 | 3,330 |
| 2025-03-17 | 3,215 | 3,255 | 3,205 | 3,220 | 46,800 | 3,220 |
| 2025-03-14 | 3,135 | 3,210 | 3,135 | 3,190 | 77,700 | 3,190 |
| 2025-03-13 | 3,130 | 3,165 | 3,120 | 3,130 | 53,000 | 3,130 |
| 2025-03-12 | 3,015 | 3,140 | 3,015 | 3,110 | 93,500 | 3,110 |
| 2025-03-11 | 3,010 | 3,025 | 2,953 | 3,010 | 98,200 | 3,010 |
| 2025-03-10 | 3,160 | 3,160 | 3,060 | 3,060 | 83,200 | 3,060 |
| 2025-03-07 | 3,105 | 3,185 | 3,085 | 3,170 | 76,100 | 3,170 |
| 2025-03-06 | 3,095 | 3,165 | 3,095 | 3,160 | 65,800 | 3,160 |
| 2025-03-05 | 3,090 | 3,110 | 3,065 | 3,070 | 68,600 | 3,070 |
| 2025-03-04 | 3,090 | 3,090 | 3,045 | 3,065 | 44,600 | 3,065 |
| 2025-03-03 | 3,085 | 3,110 | 3,060 | 3,090 | 53,900 | 3,090 |
| 2025-02-28 | 3,100 | 3,125 | 3,065 | 3,065 | 84,100 | 3,065 |
| 2025-02-27 | 3,125 | 3,145 | 3,100 | 3,145 | 64,800 | 3,145 |
| 2025-02-26 | 3,135 | 3,150 | 3,085 | 3,125 | 78,700 | 3,125 |
| 2025-02-25 | 3,135 | 3,170 | 3,125 | 3,140 | 67,900 | 3,140 |
| 2025-02-21 | 3,170 | 3,200 | 3,125 | 3,200 | 55,200 | 3,200 |
| 2025-02-20 | 3,245 | 3,250 | 3,160 | 3,190 | 71,600 | 3,190 |
| 2025-02-19 | 3,300 | 3,350 | 3,225 | 3,225 | 65,400 | 3,225 |
| 2025-02-18 | 3,195 | 3,320 | 3,195 | 3,310 | 117,400 | 3,310 |
| 2025-02-17 | 3,180 | 3,185 | 3,165 | 3,185 | 35,800 | 3,185 |
| 2025-02-14 | 3,155 | 3,170 | 3,140 | 3,165 | 37,000 | 3,165 |
| 2025-02-13 | 3,145 | 3,150 | 3,120 | 3,140 | 63,200 | 3,140 |
| 2025-02-12 | 3,125 | 3,155 | 3,105 | 3,125 | 45,100 | 3,125 |
| 2025-02-10 | 3,145 | 3,145 | 3,085 | 3,105 | 37,900 | 3,105 |
| 2025-02-07 | 3,160 | 3,175 | 3,130 | 3,145 | 60,200 | 3,145 |
| 2025-02-06 | 3,190 | 3,195 | 3,135 | 3,155 | 61,700 | 3,155 |
| 2025-02-05 | 3,195 | 3,250 | 3,170 | 3,185 | 73,600 | 3,185 |
| 2025-02-04 | 3,200 | 3,210 | 3,160 | 3,180 | 99,000 | 3,180 |
| 2025-02-03 | 3,190 | 3,215 | 3,140 | 3,145 | 102,300 | 3,145 |
| 2025-01-31 | 3,220 | 3,260 | 3,195 | 3,260 | 93,000 | 3,260 |
| 2025-01-30 | 3,125 | 3,210 | 3,125 | 3,200 | 70,000 | 3,200 |
| 2025-01-29 | 3,140 | 3,165 | 3,105 | 3,135 | 44,700 | 3,135 |
| 2025-01-28 | 3,070 | 3,135 | 3,070 | 3,130 | 51,600 | 3,130 |
| 2025-01-27 | 3,070 | 3,110 | 3,060 | 3,070 | 44,200 | 3,070 |
| 2025-01-24 | 3,035 | 3,050 | 2,996 | 3,015 | 52,700 | 3,015 |
| 2025-01-23 | 3,030 | 3,035 | 3,010 | 3,025 | 69,200 | 3,025 |
| 2025-01-22 | 3,065 | 3,070 | 3,000 | 3,035 | 88,800 | 3,035 |
| 2025-01-21 | 3,080 | 3,110 | 3,025 | 3,050 | 51,900 | 3,050 |
| 2025-01-20 | 3,080 | 3,095 | 3,050 | 3,070 | 39,900 | 3,070 |
| 2025-01-17 | 3,055 | 3,060 | 3,000 | 3,060 | 58,200 | 3,060 |
| 2025-01-16 | 3,070 | 3,085 | 3,030 | 3,045 | 38,500 | 3,045 |
| 2025-01-15 | 2,989 | 3,050 | 2,989 | 3,045 | 72,300 | 3,045 |
| 2025-01-14 | 2,970 | 2,979 | 2,932 | 2,956 | 63,400 | 2,956 |
| 2025-01-10 | 3,020 | 3,025 | 2,976 | 2,983 | 75,100 | 2,983 |
| 2025-01-09 | 3,050 | 3,065 | 3,020 | 3,020 | 52,400 | 3,020 |
| 2025-01-08 | 2,991 | 3,070 | 2,991 | 3,065 | 51,400 | 3,065 |
| 2025-01-07 | 3,005 | 3,020 | 2,976 | 3,000 | 52,700 | 3,000 |
| 2025-01-06 | 3,010 | 3,030 | 2,980 | 3,005 | 41,000 | 3,005 |
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