KabuInsight

群馬銀行

8334
プライム/銀行業/The Gunma Bank,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,039.02,117.52,027.52,100.5+33.0+1.60%1,391,700
2026-03-122,121.52,129.02,053.52,067.5-78.0-3.64%1,000,400
2026-03-112,144.02,184.02,128.52,145.5+13.5+0.63%1,198,800
2026-03-102,086.02,152.52,061.02,132.0+96.0+4.72%1,452,300
2026-03-091,951.02,045.51,950.02,036.0-98.0-4.59%1,728,100
2026-03-062,070.02,143.52,057.02,134.0+14.0+0.66%822,700
2026-03-052,119.52,155.02,075.52,120.0+96.5+4.77%1,556,400
2026-03-042,100.02,139.51,986.52,023.5-156.5-7.18%1,544,000
2026-03-032,201.02,244.52,180.02,180.0-31.0-1.40%1,352,800
2026-03-022,165.52,221.52,138.52,211.0-51.0-2.25%2,012,100
2026-02-272,194.02,262.02,175.02,262.0+98.5+4.55%1,881,200
2026-02-262,123.02,163.52,115.52,163.5+76.5+3.67%1,189,300
2026-02-252,119.52,121.02,072.02,087.0-34.0-1.60%1,324,100
2026-02-242,180.52,197.52,086.52,121.0-84.5-3.83%1,339,900
2026-02-202,215.02,236.02,190.52,205.5-45.0-2.00%1,387,400
2026-02-192,169.52,255.02,165.52,250.5+81.0+3.73%910,700
2026-02-182,162.52,180.52,145.02,169.5+51.5+2.43%650,000
2026-02-172,163.02,184.52,115.52,118.0-48.5-2.24%926,700
2026-02-162,221.52,230.02,150.02,166.5-64.5-2.89%978,500
2026-02-132,320.02,323.52,229.52,231.0-93.0-4.00%1,596,900
2026-02-122,273.02,332.52,254.52,324.0+57.5+2.54%1,182,100
2026-02-102,230.02,280.02,223.02,266.5+43.5+1.96%1,225,600
2026-02-092,242.52,245.02,190.52,223.0+50.0+2.30%1,440,900
2026-02-062,090.02,174.02,065.52,173.0+64.0+3.03%1,507,100
2026-02-052,050.02,109.02,036.02,109.0+73.0+3.59%1,525,500
2026-02-042,017.52,037.51,972.02,036.0+58.5+2.96%1,487,400
2026-02-031,928.01,982.01,915.51,977.5+89.5+4.74%1,370,400
2026-02-021,955.01,969.51,888.01,888.0-51.5-2.66%1,063,600
2026-01-301,945.01,950.01,926.51,939.5+2.5+0.13%746,300
2026-01-291,900.01,944.51,896.51,937.0+33.5+1.76%969,200
2026-01-281,887.51,913.51,882.51,903.5+2.5+0.13%774,000
2026-01-271,869.01,908.51,848.01,901.0+25.5+1.36%1,106,300
2026-01-261,880.51,908.01,871.01,875.5-74.0-3.80%1,337,600
2026-01-231,917.51,952.01,916.01,949.5+32.5+1.70%1,224,000
2026-01-221,910.01,930.01,898.01,917.0+43.5+2.32%1,174,800
2026-01-211,869.01,884.51,842.01,873.5-39.5-2.06%1,307,800
2026-01-201,921.01,933.51,902.51,913.0-18.0-0.93%1,110,000
2026-01-191,935.01,935.01,901.51,931.0-6.0-0.31%806,100
2026-01-161,919.01,940.01,911.01,937.0+28.0+1.47%1,599,000
2026-01-151,885.01,914.01,880.01,909.0+19.5+1.03%919,000
2026-01-141,875.01,889.51,848.01,889.5+17.5+0.93%1,369,200
2026-01-131,882.01,882.01,854.01,872.0+60.5+3.34%1,329,600
2026-01-091,792.51,825.01,790.01,811.5+27.5+1.54%972,200
2026-01-081,798.01,804.51,781.51,784.0-18.5-1.03%906,600
2026-01-071,797.01,808.01,783.01,802.5-7.5-0.41%932,700
2026-01-061,782.01,816.01,778.01,810.0+45.5+2.58%1,330,500
2026-01-051,740.01,764.51,730.01,764.5+37.0+2.14%1,097,500
2025-12-301,730.01,759.51,723.51,727.5-1.0-0.06%1,158,700
2025-12-291,728.01,736.01,718.01,728.5+2.5+0.14%806,100
2025-12-261,725.01,740.01,716.51,726.0+1.0+0.06%632,500
2025-12-251,737.01,737.01,717.51,725.0+3.5+0.20%561,100
2025-12-241,767.01,767.01,716.01,721.5-31.5-1.80%1,083,600
2025-12-231,744.01,771.51,740.01,753.0+2.5+0.14%1,355,700
2025-12-221,781.01,787.01,742.51,750.5-20.5-1.16%945,200
2025-12-191,740.01,780.01,736.51,771.0+34.0+1.96%1,398,500
2025-12-181,727.01,738.01,714.01,737.0+7.0+0.40%856,000
2025-12-171,734.01,738.01,698.51,730.0-3.5-0.20%875,500
2025-12-161,750.01,773.01,728.51,733.5-41.5-2.34%1,165,200
2025-12-151,736.01,778.01,734.01,775.0+49.0+2.84%1,245,900
2025-12-121,714.51,736.01,704.51,726.0+37.0+2.19%1,297,500
2025-12-111,720.01,734.01,689.01,689.0-21.5-1.26%799,400
2025-12-101,723.51,723.51,703.01,710.5+2.0+0.12%779,900
2025-12-091,718.01,723.51,702.51,708.5-8.5-0.50%887,700
2025-12-081,736.01,742.01,703.51,717.0-18.0-1.04%1,190,700
2025-12-051,740.01,751.01,718.01,735.0-14.0-0.80%1,525,600
2025-12-041,730.01,749.51,718.01,749.0+19.0+1.10%1,133,100
2025-12-031,764.51,765.51,715.01,730.0-32.0-1.82%1,430,700
2025-12-021,800.01,812.51,749.01,762.0-31.0-1.73%3,120,900
2025-12-011,761.01,813.51,758.51,793.0+58.5+3.37%3,221,900
2025-11-281,715.51,749.51,710.51,734.5+24.0+1.40%3,416,300
2025-11-271,690.01,734.01,688.01,710.5+31.0+1.85%889,000
2025-11-261,675.01,688.51,670.01,679.5+32.0+1.94%946,800
2025-11-251,646.01,665.01,635.51,647.5+1.5+0.09%971,700
2025-11-211,600.01,646.01,598.01,646.0+37.5+2.33%1,189,200
2025-11-201,617.01,617.01,590.01,608.5+22.0+1.39%828,700
2025-11-191,590.01,610.01,570.51,586.5+9.0+0.57%1,161,200
2025-11-181,619.01,636.51,577.51,577.5-76.5-4.63%1,347,300
2025-11-171,636.01,654.01,629.01,654.0+18.0+1.10%1,324,200
2025-11-141,592.01,642.51,590.01,636.0+27.5+1.71%1,420,100
2025-11-131,604.51,618.01,592.01,608.5+18.5+1.16%1,003,800
2025-11-121,557.01,595.51,555.01,590.0+33.0+2.12%1,260,400
2025-11-111,569.51,592.51,542.01,557.0-35.5-2.23%1,666,800
2025-11-101,618.01,618.51,589.01,592.5-6.5-0.41%1,356,000
2025-11-071,627.01,634.01,588.01,599.0-47.5-2.88%1,040,800
2025-11-061,622.51,647.51,614.01,646.5+35.0+2.17%861,600
2025-11-051,610.51,617.01,556.01,611.5-1.0-0.06%1,289,300
2025-11-041,604.01,640.01,593.01,612.5+11.5+0.72%1,891,400
2025-10-311,610.01,615.51,579.51,601.0+4.0+0.25%941,600
2025-10-301,585.01,602.01,571.51,597.0+30.0+1.91%2,092,500
2025-10-291,595.51,599.01,566.01,567.0-31.0-1.94%918,500
2025-10-281,622.01,622.01,592.01,598.0-25.5-1.57%967,000
2025-10-271,616.01,633.51,606.01,623.5+39.5+2.49%956,600
2025-10-241,587.01,602.01,582.51,584.0-5.5-0.35%664,800
2025-10-231,590.01,607.51,586.01,589.5-1.0-0.06%663,100
2025-10-221,572.01,598.51,571.01,590.5+15.5+0.98%1,254,100
2025-10-211,583.51,601.51,571.51,575.0-7.0-0.44%1,048,500
2025-10-201,551.01,583.01,536.51,582.0+57.5+3.77%855,700
2025-10-171,523.51,533.51,510.01,524.5-38.5-2.46%1,026,000
2025-10-161,560.01,566.01,546.51,563.0+11.5+0.74%592,900
2025-10-151,540.01,556.51,532.51,551.5+28.5+1.87%612,300
2025-10-141,531.51,541.51,504.51,523.0-47.0-2.99%1,181,600
2025-10-101,589.01,606.01,564.51,570.0-42.0-2.61%1,229,700
2025-10-091,584.01,619.51,578.01,612.0+22.0+1.38%907,100
2025-10-081,581.51,609.51,574.51,590.0+25.5+1.63%1,052,600
2025-10-071,579.51,600.01,561.01,564.5-5.0-0.32%1,020,200
2025-10-061,604.51,607.01,541.51,569.5-33.5-2.09%1,992,300
2025-10-031,572.01,605.01,570.51,603.0+29.0+1.84%774,900
2025-10-021,579.01,593.01,562.01,574.0-17.0-1.07%1,037,200
2025-10-011,627.51,628.51,564.51,591.0-60.5-3.66%1,460,900
2025-09-301,630.01,662.51,610.01,651.5+18.0+1.10%1,173,900
2025-09-291,650.01,664.01,632.01,633.5-60.5-3.57%1,635,100
2025-09-261,648.01,696.01,626.01,694.0+126.0+8.04%3,551,500
2025-09-251,555.01,571.01,552.01,568.0+13.0+0.84%1,156,300
2025-09-241,588.01,588.01,551.51,555.0-22.5-1.43%1,187,400
2025-09-221,560.01,581.51,553.51,577.5+13.5+0.86%709,400
2025-09-191,562.01,579.51,546.51,564.0+4.5+0.29%1,586,900
2025-09-181,564.01,569.51,547.01,559.5+3.5+0.22%1,009,700
2025-09-171,581.51,585.01,551.01,556.0-44.0-2.75%1,059,300
2025-09-161,610.01,613.51,593.01,600.0-13.5-0.84%965,600
2025-09-121,620.51,625.01,613.01,613.5——1,617,800

直近120営業日分を表示