The Gunma Bank Ltd (8334)

8334
🏛️ 일본 →
1,694.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 689.30 695.90 685.20 690.00 0.6M
2023-12-28 684.10 690.60 682.10 685.00 0.7M
2023-12-27 687.00 690.50 682.00 690.50 0.9M
2023-12-26 680.00 687.40 678.60 685.00 1.2M
2023-12-25 688.90 689.90 678.70 679.20 0.5M
2023-12-22 675.50 683.80 672.20 680.40 1.2M
2023-12-21 675.00 680.10 671.30 672.60 0.8M
2023-12-20 684.90 691.90 676.40 682.40 1.4M
2023-12-19 689.70 699.60 678.30 691.50 1.5M
2023-12-18 707.30 709.90 682.50 695.20 1.6M
2023-12-15 709.00 721.80 703.80 713.50 1.8M
2023-12-14 754.20 761.00 715.00 716.60 2.1M
2023-12-13 760.00 769.90 756.30 761.30 1.9M
2023-12-12 773.00 776.70 761.10 764.80 2.2M
2023-12-11 772.00 790.00 760.40 781.10 1.9M
2023-12-08 762.00 781.70 754.50 768.80 3.3M
2023-12-07 744.40 769.10 742.90 766.30 1.9M
2023-12-06 738.00 756.00 737.20 754.10 1.7M
2023-12-05 752.20 754.00 737.00 738.20 1.4M
2023-12-04 744.60 755.10 741.90 752.10 1.7M
2023-12-01 751.00 758.00 741.80 748.30 1.9M
2023-11-30 735.00 749.80 730.10 747.80 3.1M
2023-11-29 755.00 762.90 734.70 737.60 2.0M
2023-11-28 755.80 762.80 749.70 755.50 1.5M
2023-11-27 748.10 763.00 744.00 755.70 2.1M
2023-11-24 709.00 746.60 703.70 746.50 3.0M
2023-11-22 675.80 705.70 673.00 703.70 2.3M
2023-11-21 669.10 684.30 667.10 675.90 1.3M
2023-11-20 674.50 686.90 669.50 675.90 1.2M
2023-11-17 650.70 674.90 645.00 674.50 1.8M
2023-11-16 658.30 672.30 654.10 657.40 2.0M
2023-11-15 691.70 694.60 656.00 662.20 2.3M
2023-11-14 700.00 700.00 679.80 689.50 1.3M
2023-11-13 692.90 694.00 680.20 692.40 1.2M
2023-11-10 676.50 692.90 675.90 692.90 1.7M
2023-11-09 647.00 678.20 641.70 678.00 2.6M
2023-11-08 706.90 706.90 659.20 671.90 2.8M
2023-11-07 712.00 717.20 697.60 704.70 1.6M
2023-11-06 743.00 744.80 715.40 716.50 2.3M
2023-11-02 750.60 763.00 730.90 738.40 1.3M
2023-11-01 735.00 749.80 732.00 748.40 1.6M
2023-10-31 720.20 733.30 703.80 726.00 1.8M
2023-10-30 703.70 717.30 698.20 700.40 1.8M
2023-10-27 690.00 709.60 685.20 709.60 1.2M
2023-10-26 689.90 694.10 681.90 686.10 0.8M
2023-10-25 683.40 698.30 680.00 689.90 1.0M
2023-10-24 691.60 693.40 669.20 689.60 1.1M
2023-10-23 690.00 702.10 687.30 687.80 0.8M
2023-10-20 710.90 718.00 690.00 693.90 1.2M
2023-10-19 710.40 719.90 704.00 710.90 1.0M
2023-10-18 700.00 719.50 700.00 711.40 1.3M
2023-10-17 699.00 700.30 682.60 690.90 0.8M
2023-10-16 682.00 694.20 678.40 689.20 0.7M
2023-10-13 706.00 716.90 682.40 688.10 1.3M
2023-10-12 712.10 718.70 711.30 714.30 0.8M
2023-10-11 708.70 718.40 702.50 711.60 0.8M
2023-10-10 696.90 716.10 695.30 715.40 1.0M
2023-10-06 686.10 699.20 675.60 690.40 0.9M
2023-10-05 667.10 689.00 665.00 685.10 1.4M
2023-10-04 687.40 687.40 659.20 661.40 2.0M
2023-10-03 709.90 715.50 695.00 697.40 1.5M
2023-10-02 705.80 728.70 705.30 713.10 1.5M
2023-09-29 711.00 713.30 690.30 697.60 1.7M
2023-09-28 717.00 726.30 711.70 717.00 1.0M
2023-09-27 720.50 728.90 711.40 727.70 1.5M
2023-09-26 732.90 738.70 723.30 730.10 2.0M
2023-09-25 737.60 737.60 720.60 725.00 1.4M
2023-09-22 727.70 744.20 722.00 739.70 1.2M
2023-09-21 729.00 744.50 729.00 732.00 0.9M
2023-09-20 743.90 747.00 723.20 728.50 1.5M
2023-09-19 729.00 743.90 727.70 743.90 1.5M
2023-09-15 742.00 749.80 721.60 727.60 2.8M
2023-09-14 738.00 742.00 729.60 735.50 1.5M
2023-09-13 738.70 741.50 724.10 728.50 1.6M
2023-09-12 735.00 740.00 721.00 737.80 1.4M
2023-09-11 711.40 734.40 709.90 734.40 1.2M
2023-09-08 700.00 708.00 698.00 700.60 1.5M
2023-09-07 703.00 715.20 703.00 709.30 1.1M
2023-09-06 700.00 717.50 696.80 707.70 1.2M
2023-09-05 700.00 702.00 681.40 693.60 1.7M
2023-09-04 678.30 694.10 674.90 692.60 1.3M
2023-09-01 671.60 680.50 671.30 675.00 1.0M
2023-08-31 661.50 675.40 657.30 671.50 1.6M
2023-08-30 656.90 669.60 656.20 667.00 0.9M
2023-08-29 655.00 661.80 649.80 655.50 1.1M
2023-08-28 651.50 656.20 649.80 655.70 0.7M
2023-08-25 652.00 653.20 643.90 647.30 0.7M
2023-08-24 644.00 654.40 643.30 652.50 0.9M
2023-08-23 638.90 645.80 634.10 644.30 0.8M
2023-08-22 632.70 648.90 629.10 648.70 1.3M
2023-08-21 630.00 633.00 621.70 623.90 1.0M
2023-08-18 632.00 635.70 627.50 630.00 0.9M
2023-08-17 622.00 634.80 616.50 634.10 1.2M
2023-08-16 629.00 631.20 617.30 626.70 1.3M
2023-08-15 631.20 645.30 629.10 644.00 1.3M
2023-08-14 641.00 649.50 631.70 635.00 1.3M
2023-08-10 619.40 637.20 619.40 634.00 2.2M
2023-08-09 622.50 625.80 617.10 619.70 1.8M
2023-08-08 611.40 631.30 611.30 624.00 2.7M
2023-08-07 593.80 612.90 591.20 603.00 2.3M
2023-08-04 571.90 590.00 571.80 587.80 1.6M
2023-08-03 575.00 575.00 564.50 568.70 1.5M
2023-08-02 575.00 583.10 559.90 574.00 1.9M
2023-08-01 598.50 600.40 583.50 584.90 1.6M
2023-07-31 591.70 603.50 591.40 601.70 2.6M
2023-07-28 560.00 584.40 559.00 581.70 1.9M
2023-07-27 554.90 559.70 552.20 558.20 0.9M
2023-07-26 551.80 555.20 546.30 554.10 0.9M
2023-07-25 548.90 554.30 546.90 552.10 0.9M
2023-07-24 543.00 548.30 538.00 544.70 0.9M
2023-07-21 553.80 556.70 541.00 544.30 1.2M
2023-07-20 551.30 553.70 543.50 545.40 0.6M
2023-07-19 551.00 554.90 545.50 548.90 1.0M
2023-07-18 535.90 549.50 534.50 541.00 0.9M
2023-07-14 540.10 541.00 531.60 535.90 0.8M
2023-07-13 544.20 548.00 536.80 538.30 0.9M
2023-07-12 546.20 548.90 539.20 543.90 0.7M
2023-07-11 549.00 549.00 536.30 538.50 1.0M
2023-07-10 556.60 568.90 546.70 548.50 1.6M
2023-07-07 539.10 554.00 537.10 549.40 1.1M
2023-07-06 541.20 550.50 539.30 542.10 1.0M
2023-07-05 543.60 550.00 536.10 541.10 1.1M
2023-07-04 536.40 548.60 533.40 545.70 1.3M
2023-07-03 528.30 535.90 528.30 534.40 0.8M
2023-06-30 534.10 537.70 524.30 528.40 1.0M
2023-06-29 534.90 537.80 526.00 528.70 0.8M
2023-06-28 521.00 535.90 519.20 535.20 1.5M
2023-06-27 519.40 522.10 513.30 517.40 0.9M
2023-06-26 522.70 525.80 516.20 516.50 0.8M
2023-06-23 523.30 530.60 520.10 522.70 1.3M
2023-06-22 517.30 526.30 516.90 523.30 1.7M
2023-06-21 509.00 513.80 507.70 512.10 1.0M
2023-06-20 515.30 515.30 507.80 509.50 1.0M
2023-06-19 518.70 521.90 513.60 517.00 1.0M
2023-06-16 514.00 521.90 511.20 519.60 2.2M
2023-06-15 519.40 522.80 512.10 514.00 1.1M
2023-06-14 516.60 523.30 514.20 521.80 0.9M
2023-06-13 513.60 517.70 509.40 510.70 1.1M
2023-06-12 520.00 520.00 512.10 513.70 0.7M
2023-06-09 508.00 519.00 505.90 516.70 1.7M
2023-06-08 513.20 519.70 506.20 508.70 1.3M
2023-06-07 524.00 524.60 506.30 506.80 1.6M
2023-06-06 514.90 521.80 510.20 520.00 1.3M
2023-06-05 521.10 526.10 516.90 522.00 1.5M
2023-06-02 509.00 516.00 509.00 515.00 1.3M
2023-06-01 499.00 509.00 497.00 507.00 1.3M
2023-05-31 504.00 509.00 499.00 499.00 1.8M
2023-05-30 506.00 513.00 505.00 509.00 0.9M
2023-05-29 507.00 511.00 505.00 509.00 0.8M
2023-05-26 513.00 513.00 504.00 504.00 1.1M
2023-05-25 506.00 515.00 504.00 513.00 0.9M
2023-05-24 511.00 517.00 510.00 510.00 0.7M
2023-05-23 511.00 515.00 508.00 511.00 1.2M
2023-05-22 511.00 519.00 506.00 507.00 1.2M
2023-05-19 522.00 524.00 513.00 516.00 1.9M
2023-05-18 527.00 527.00 520.00 522.00 1.4M
2023-05-17 506.00 523.00 504.00 522.00 2.0M
2023-05-16 504.00 506.00 498.00 505.00 1.5M
2023-05-15 499.00 504.00 489.00 499.00 1.6M
2023-05-12 482.00 500.00 475.00 497.00 3.0M
2023-05-11 467.00 484.00 466.00 482.00 2.3M
2023-05-10 465.00 468.00 461.00 462.00 0.9M
2023-05-09 456.00 463.00 450.00 463.00 1.3M
2023-05-08 454.00 460.00 452.00 452.00 1.1M
2023-05-02 463.00 463.00 455.00 457.00 0.9M
2023-05-01 464.00 465.00 458.00 462.00 0.9M
2023-04-28 463.00 469.00 456.00 463.00 1.4M
2023-04-27 455.00 460.00 453.00 459.00 0.9M
2023-04-26 459.00 459.00 452.00 454.00 0.9M
2023-04-25 462.00 466.00 461.00 462.00 0.7M
2023-04-24 467.00 467.00 458.00 458.00 0.7M
2023-04-21 468.00 470.00 462.00 464.00 1.2M
2023-04-20 465.00 473.00 463.00 468.00 1.3M
2023-04-19 456.00 463.00 454.00 463.00 1.2M
2023-04-18 453.00 462.00 453.00 459.00 1.7M
2023-04-17 448.00 449.00 443.00 447.00 1.2M
2023-04-14 448.00 449.00 444.00 446.00 1.1M
2023-04-13 446.00 449.00 443.00 448.00 1.0M
2023-04-12 450.00 452.00 447.00 449.00 0.8M
2023-04-11 451.00 451.00 444.00 447.00 1.0M
2023-04-10 447.00 451.00 447.00 447.00 0.6M
2023-04-07 444.00 449.00 442.00 448.00 0.9M
2023-04-06 443.00 446.00 438.00 441.00 1.1M
2023-04-05 447.00 451.00 444.00 446.00 0.9M
2023-04-04 452.00 455.00 448.00 454.00 1.2M
2023-04-03 447.00 456.00 446.00 453.00 1.4M
2023-03-31 439.00 446.00 438.00 443.00 1.3M
2023-03-30 438.00 440.00 433.00 439.00 1.8M
2023-03-29 445.00 447.00 441.00 445.00 2.2M
2023-03-28 446.00 447.00 439.00 442.00 1.6M
2023-03-27 441.00 442.00 431.00 435.00 1.7M
2023-03-24 433.00 440.00 431.00 436.00 1.6M
2023-03-23 437.00 441.00 433.00 441.00 1.1M
2023-03-22 452.00 452.00 443.00 443.00 1.9M
2023-03-20 436.00 447.00 436.00 437.00 1.6M
2023-03-17 449.00 451.00 437.00 444.00 2.2M
2023-03-16 436.00 444.00 428.00 441.00 2.2M
2023-03-15 461.00 466.00 455.00 458.00 2.4M
2023-03-14 455.00 457.00 443.00 447.00 3.9M
2023-03-13 490.00 493.00 470.00 478.00 2.5M
2023-03-10 522.00 524.00 498.00 500.00 2.7M
2023-03-09 513.00 525.00 511.00 524.00 1.8M
2023-03-08 506.00 511.00 506.00 510.00 1.1M
2023-03-07 503.00 507.00 501.00 507.00 1.4M
2023-03-06 503.00 504.00 497.00 501.00 1.3M
2023-03-03 501.00 505.00 500.00 503.00 1.3M
2023-03-02 513.00 514.00 502.00 503.00 1.4M
2023-03-01 509.00 517.00 507.00 513.00 1.3M
2023-02-28 512.00 514.00 506.00 511.00 1.0M
2023-02-27 510.00 515.00 508.00 514.00 0.6M
2023-02-24 515.00 519.00 503.00 508.00 1.3M
2023-02-22 514.00 515.00 506.00 511.00 1.1M
2023-02-21 505.00 517.00 505.00 514.00 1.4M
2023-02-20 505.00 508.00 504.00 507.00 0.9M
2023-02-17 496.00 506.00 496.00 501.00 1.1M
2023-02-16 507.00 507.00 496.00 496.00 0.9M
2023-02-15 502.00 507.00 502.00 504.00 0.9M
2023-02-14 500.00 504.00 494.00 501.00 0.8M
2023-02-13 500.00 510.00 498.00 498.00 1.2M
2023-02-10 497.00 506.00 496.00 501.00 1.3M
2023-02-09 496.00 497.00 490.00 493.00 0.7M
2023-02-08 494.00 496.00 488.00 494.00 1.2M
2023-02-07 489.00 492.00 482.00 489.00 1.5M
2023-02-06 487.00 489.00 471.00 483.00 1.5M
2023-02-03 482.00 488.00 480.00 486.00 1.1M
2023-02-02 499.00 502.00 487.00 488.00 1.1M
2023-02-01 510.00 517.00 499.00 501.00 0.9M
2023-01-31 518.00 519.00 506.00 506.00 1.3M
2023-01-30 502.00 517.00 500.00 513.00 1.4M
2023-01-27 494.00 507.00 493.00 506.00 1.4M
2023-01-26 493.00 494.00 486.00 490.00 1.1M
2023-01-25 495.00 500.00 489.00 492.00 1.2M
2023-01-24 493.00 499.00 491.00 499.00 1.2M
2023-01-23 494.00 499.00 490.00 492.00 1.3M
2023-01-20 491.00 494.00 483.00 492.00 1.2M
2023-01-19 497.00 503.00 489.00 490.00 1.7M
2023-01-18 498.00 504.00 479.00 499.00 2.8M
2023-01-17 501.00 507.00 492.00 496.00 1.9M
2023-01-16 526.00 530.00 504.00 506.00 2.4M
2023-01-13 503.00 534.00 501.00 527.00 3.2M
2023-01-12 485.00 504.00 484.00 500.00 3.0M
2023-01-11 489.00 493.00 486.00 492.00 1.0M
2023-01-10 491.00 495.00 484.00 488.00 1.3M
2023-01-06 504.00 507.00 493.00 497.00 1.9M
2023-01-05 506.00 510.00 498.00 504.00 1.5M
2023-01-04 509.00 513.00 497.00 512.00 1.4M