めぶきフィナンシャルグループ(7167)の株価時系列情報
めぶきフィナンシャルグループ(7167)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 541 | 555 | 537 | 553 | 5,433,200 |
| 2024/04/25 | 548 | 550 | 542 | 542 | 2,919,600 |
| 2024/04/24 | 545 | 550 | 540 | 548 | 3,017,600 |
| 2024/04/23 | 549 | 556 | 545 | 546 | 2,874,300 |
| 2024/04/22 | 545 | 552 | 536 | 546 | 3,661,800 |
| 2024/04/19 | 534 | 543 | 527 | 535 | 3,267,100 |
| 2024/04/18 | 527 | 543 | 525 | 539 | 2,745,600 |
| 2024/04/17 | 535 | 535 | 519 | 523 | 2,321,400 |
| 2024/04/16 | 550 | 557 | 532 | 535 | 3,885,700 |
| 2024/04/15 | 550 | 558 | 545 | 555 | 2,937,600 |
| 2024/04/12 | 550 | 562 | 549 | 559 | 3,671,400 |
| 2024/04/11 | 527 | 548 | 526 | 547 | 3,690,300 |
| 2024/04/10 | 520 | 531 | 518 | 525 | 1,823,600 |
| 2024/04/09 | 525 | 526 | 520 | 523 | 2,814,800 |
| 2024/04/08 | 520 | 526 | 518 | 522 | 3,234,100 |
| 2024/04/05 | 505 | 515 | 501 | 514 | 3,629,500 |
| 2024/04/04 | 513 | 523 | 508 | 519 | 4,410,300 |
| 2024/04/03 | 491 | 509 | 488 | 505 | 3,873,000 |
| 2024/04/02 | 502 | 506 | 492 | 494 | 3,574,500 |
| 2024/04/01 | 513 | 514 | 498 | 498 | 3,486,600 |
| 2024/03/29 | 498 | 512 | 498 | 512 | 4,337,900 |
| 2024/03/28 | 504 | 505 | 491 | 496 | 11,437,900 |
| 2024/03/27 | 506 | 518 | 505 | 512 | 7,094,400 |
| 2024/03/26 | 506 | 506 | 495 | 500 | 4,107,000 |
| 2024/03/25 | 511 | 511 | 496 | 499 | 4,386,400 |
| 2024/03/22 | 496 | 513 | 493 | 512 | 4,693,000 |
| 2024/03/21 | 481 | 495 | 477 | 492 | 5,095,100 |
| 2024/03/19 | 469 | 480 | 467 | 473 | 4,016,500 |
| 2024/03/18 | 476 | 477 | 467 | 470 | 4,472,300 |
| 2024/03/15 | 470 | 477 | 466 | 468 | 4,662,000 |
| 2024/03/14 | 472 | 476 | 468 | 471 | 2,173,400 |
| 2024/03/13 | 476 | 476 | 463 | 469 | 2,485,000 |
| 2024/03/12 | 467 | 470 | 458 | 468 | 3,448,000 |
| 2024/03/11 | 496 | 496 | 467 | 475 | 3,966,500 |
| 2024/03/08 | 482 | 498 | 477 | 491 | 5,496,500 |
| 2024/03/07 | 478 | 488 | 476 | 482 | 3,324,200 |
| 2024/03/06 | 473 | 475 | 468 | 475 | 3,654,700 |
| 2024/03/05 | 473 | 473 | 465 | 470 | 2,344,200 |
| 2024/03/04 | 479 | 480 | 470 | 472 | 3,180,100 |
| 2024/03/01 | 471 | 483 | 468 | 483 | 3,547,000 |
| 2024/02/29 | 465 | 470 | 460 | 468 | 4,620,400 |
| 2024/02/28 | 467 | 479 | 462 | 466 | 3,535,300 |
| 2024/02/27 | 457 | 471 | 456 | 462 | 4,155,700 |
| 2024/02/26 | 450 | 456 | 446 | 455 | 3,549,600 |
| 2024/02/22 | 444 | 449 | 442 | 446 | 3,027,300 |
| 2024/02/21 | 441 | 444 | 435 | 441 | 2,517,500 |
| 2024/02/20 | 435 | 445 | 435 | 439 | 2,941,800 |
| 2024/02/19 | 433 | 439 | 432 | 439 | 2,134,200 |
| 2024/02/16 | 421 | 435 | 420 | 431 | 3,489,400 |
| 2024/02/15 | 430 | 431 | 415 | 416 | 3,415,600 |
| 2024/02/14 | 427 | 430 | 424 | 427 | 2,432,500 |
| 2024/02/13 | 418 | 427 | 416 | 426 | 3,035,500 |
| 2024/02/09 | 419 | 425 | 415 | 420 | 3,537,800 |
| 2024/02/08 | 417 | 424 | 413 | 420 | 5,983,700 |
| 2024/02/07 | 431 | 435 | 429 | 433 | 2,703,400 |
| 2024/02/06 | 443 | 443 | 434 | 434 | 2,909,500 |
| 2024/02/05 | 443 | 447 | 440 | 446 | 4,031,800 |
| 2024/02/02 | 440 | 441 | 436 | 439 | 2,580,100 |
| 2024/02/01 | 440 | 444 | 437 | 443 | 2,945,300 |
| 2024/01/31 | 440 | 444 | 438 | 444 | 3,531,700 |
| 2024/01/30 | 445 | 446 | 440 | 440 | 1,695,700 |
| 2024/01/29 | 445 | 448 | 440 | 445 | 2,304,400 |
| 2024/01/26 | 441 | 447 | 437 | 439 | 3,530,600 |
| 2024/01/25 | 450 | 452 | 443 | 444 | 4,531,100 |
| 2024/01/24 | 431 | 450 | 430 | 449 | 4,833,000 |
| 2024/01/23 | 437 | 441 | 431 | 433 | 3,046,300 |
| 2024/01/22 | 434 | 437 | 431 | 437 | 2,180,000 |
| 2024/01/19 | 434 | 435 | 430 | 432 | 2,872,100 |
| 2024/01/18 | 433 | 434 | 429 | 433 | 3,389,300 |
| 2024/01/17 | 435 | 437 | 431 | 432 | 3,124,600 |
| 2024/01/16 | 443 | 443 | 432 | 433 | 3,867,700 |
| 2024/01/15 | 436 | 443 | 436 | 443 | 2,071,400 |
| 2024/01/12 | 441 | 442 | 435 | 437 | 3,046,700 |
| 2024/01/11 | 439 | 444 | 437 | 439 | 3,630,900 |
| 2024/01/10 | 430 | 436 | 428 | 432 | 3,294,700 |
| 2024/01/09 | 439 | 441 | 431 | 433 | 3,829,600 |
| 2024/01/05 | 434 | 440 | 430 | 438 | 2,760,500 |
| 2024/01/04 | 430 | 430 | 421 | 428 | 3,325,600 |
| 2023/12/29 | 431 | 434 | 426 | 429 | 2,811,100 |
| 2023/12/28 | 426 | 429 | 426 | 429 | 1,797,300 |
| 2023/12/27 | 429 | 431 | 427 | 431 | 1,720,700 |
| 2023/12/26 | 431 | 431 | 424 | 426 | 2,176,000 |
| 2023/12/25 | 434 | 434 | 428 | 430 | 1,733,600 |
| 2023/12/22 | 426 | 431 | 424 | 429 | 3,008,200 |
| 2023/12/21 | 424 | 429 | 421 | 425 | 5,308,900 |
| 2023/12/20 | 438 | 440 | 428 | 429 | 5,467,500 |
| 2023/12/19 | 437 | 447 | 434 | 441 | 5,901,600 |
| 2023/12/18 | 440 | 443 | 432 | 436 | 5,004,200 |
| 2023/12/15 | 445 | 456 | 442 | 447 | 4,346,800 |
| 2023/12/14 | 465 | 466 | 450 | 450 | 3,488,000 |
| 2023/12/13 | 465 | 473 | 464 | 466 | 3,099,600 |
| 2023/12/12 | 465 | 468 | 459 | 465 | 4,673,000 |
| 2023/12/11 | 467 | 474 | 463 | 466 | 5,553,700 |
| 2023/12/08 | 467 | 479 | 462 | 467 | 6,259,800 |
| 2023/12/07 | 458 | 471 | 457 | 467 | 3,738,600 |
| 2023/12/06 | 455 | 467 | 454 | 466 | 4,025,000 |
| 2023/12/05 | 457 | 461 | 453 | 455 | 3,130,000 |
| 2023/12/04 | 451 | 461 | 449 | 455 | 3,751,300 |
| 2023/12/01 | 449 | 455 | 448 | 455 | 3,608,300 |
| 2023/11/30 | 444 | 449 | 443 | 445 | 4,483,300 |
| 2023/11/29 | 461 | 464 | 446 | 447 | 4,144,800 |
| 2023/11/28 | 462 | 468 | 460 | 462 | 4,119,900 |
| 2023/11/27 | 457 | 463 | 455 | 461 | 3,091,800 |
| 2023/11/24 | 455 | 458 | 452 | 456 | 2,668,000 |
| 2023/11/22 | 442 | 452 | 441 | 451 | 3,168,400 |
| 2023/11/21 | 442 | 452 | 440 | 449 | 4,329,400 |
| 2023/11/20 | 445 | 458 | 445 | 449 | 3,784,300 |
| 2023/11/17 | 426 | 446 | 425 | 445 | 5,443,000 |
| 2023/11/16 | 434 | 440 | 430 | 432 | 4,679,100 |
| 2023/11/15 | 449 | 453 | 433 | 436 | 5,306,100 |
| 2023/11/14 | 445 | 448 | 437 | 446 | 5,234,100 |
| 2023/11/13 | 448 | 457 | 432 | 437 | 5,517,200 |
| 2023/11/10 | 429 | 436 | 424 | 436 | 4,309,700 |
| 2023/11/09 | 425 | 429 | 413 | 427 | 4,970,100 |
| 2023/11/08 | 448 | 448 | 424 | 429 | 5,821,400 |
| 2023/11/07 | 455 | 459 | 449 | 449 | 3,166,200 |
| 2023/11/06 | 469 | 470 | 455 | 456 | 3,783,500 |
| 2023/11/02 | 472 | 477 | 458 | 463 | 3,805,200 |
| 2023/11/01 | 461 | 468 | 457 | 468 | 5,552,600 |
| 2023/10/31 | 457 | 461 | 440 | 455 | 7,241,800 |
| 2023/10/30 | 445 | 454 | 442 | 443 | 4,788,500 |
| 2023/10/27 | 440 | 451 | 436 | 450 | 4,127,500 |
| 2023/10/26 | 435 | 438 | 431 | 434 | 2,415,800 |
| 2023/10/25 | 431 | 441 | 429 | 435 | 3,231,000 |
| 2023/10/24 | 429 | 431 | 419 | 428 | 3,157,200 |
| 2023/10/23 | 430 | 437 | 429 | 431 | 4,320,300 |
| 2023/10/20 | 431 | 436 | 425 | 426 | 2,563,000 |
| 2023/10/19 | 430 | 436 | 429 | 433 | 3,410,400 |
| 2023/10/18 | 428 | 434 | 424 | 430 | 2,549,900 |
| 2023/10/17 | 424 | 425 | 418 | 422 | 1,863,500 |
| 2023/10/16 | 417 | 422 | 413 | 421 | 2,563,300 |
| 2023/10/13 | 432 | 433 | 420 | 423 | 3,547,800 |
| 2023/10/12 | 431 | 434 | 430 | 433 | 3,191,500 |
| 2023/10/11 | 428 | 433 | 423 | 429 | 3,452,500 |
| 2023/10/10 | 420 | 426 | 415 | 425 | 3,540,300 |
| 2023/10/06 | 411 | 419 | 406 | 414 | 2,978,300 |
| 2023/10/05 | 400 | 410 | 398 | 410 | 3,350,700 |
| 2023/10/04 | 411 | 413 | 396 | 396 | 4,074,000 |
| 2023/10/03 | 420 | 420 | 413 | 416 | 2,719,300 |
| 2023/10/02 | 419 | 427 | 417 | 420 | 4,098,100 |
| 2023/09/29 | 421 | 422 | 411 | 414 | 4,701,800 |
| 2023/09/28 | 426 | 430 | 421 | 425 | 2,978,800 |
| 2023/09/27 | 429 | 432 | 423 | 432 | 3,692,900 |
| 2023/09/26 | 429 | 438 | 427 | 433 | 5,490,400 |
| 2023/09/25 | 430 | 430 | 422 | 424 | 2,504,800 |
| 2023/09/22 | 425 | 436 | 421 | 432 | 3,866,000 |
| 2023/09/21 | 428 | 434 | 426 | 428 | 2,522,700 |
| 2023/09/20 | 435 | 437 | 425 | 427 | 4,454,100 |
| 2023/09/19 | 429 | 435 | 428 | 435 | 3,683,100 |
| 2023/09/15 | 438 | 444 | 427 | 429 | 6,039,400 |
| 2023/09/14 | 438 | 441 | 431 | 435 | 4,218,900 |
| 2023/09/13 | 434 | 439 | 431 | 435 | 3,471,900 |
| 2023/09/12 | 430 | 435 | 423 | 434 | 4,239,900 |
| 2023/09/11 | 418 | 428 | 417 | 428 | 4,835,300 |
| 2023/09/08 | 409 | 418 | 409 | 412 | 5,243,700 |
| 2023/09/07 | 415 | 420 | 414 | 417 | 3,221,000 |
| 2023/09/06 | 413 | 422 | 412 | 418 | 3,864,600 |
| 2023/09/05 | 421 | 422 | 410 | 414 | 3,974,800 |
| 2023/09/04 | 410 | 417 | 408 | 416 | 3,682,400 |
| 2023/09/01 | 405 | 415 | 405 | 409 | 3,449,200 |
| 2023/08/31 | 401 | 405 | 400 | 403 | 3,383,700 |
| 2023/08/30 | 400 | 405 | 400 | 404 | 3,818,100 |
| 2023/08/29 | 404 | 405 | 397 | 400 | 2,744,800 |
| 2023/08/28 | 402 | 406 | 402 | 404 | 3,348,500 |
| 2023/08/25 | 402 | 403 | 398 | 401 | 3,540,500 |
| 2023/08/24 | 398 | 405 | 397 | 402 | 3,892,600 |
| 2023/08/23 | 393 | 399 | 391 | 399 | 3,664,400 |
| 2023/08/22 | 387 | 398 | 386 | 398 | 5,443,800 |
| 2023/08/21 | 385 | 389 | 384 | 385 | 3,426,400 |
| 2023/08/18 | 389 | 389 | 383 | 385 | 3,576,900 |
| 2023/08/17 | 379 | 389 | 378 | 389 | 3,726,600 |
| 2023/08/16 | 383 | 383 | 379 | 382 | 3,698,100 |
| 2023/08/15 | 387 | 390 | 384 | 389 | 3,213,700 |
| 2023/08/14 | 392 | 394 | 385 | 387 | 3,521,400 |
| 2023/08/10 | 385 | 387 | 382 | 387 | 3,375,700 |
| 2023/08/09 | 393 | 393 | 381 | 383 | 4,665,400 |
| 2023/08/08 | 387 | 395 | 386 | 393 | 6,186,400 |
| 2023/08/07 | 380 | 390 | 376 | 385 | 7,579,000 |
| 2023/08/04 | 371 | 378 | 369 | 378 | 4,376,200 |
| 2023/08/03 | 372 | 373 | 368 | 370 | 4,983,000 |
| 2023/08/02 | 371 | 374 | 369 | 371 | 5,463,100 |
| 2023/08/01 | 372 | 379 | 371 | 375 | 5,374,000 |
| 2023/07/31 | 373 | 380 | 373 | 377 | 10,908,400 |
| 2023/07/28 | 355 | 368 | 354 | 368 | 9,436,400 |
| 2023/07/27 | 349 | 353 | 348 | 353 | 4,808,800 |
| 2023/07/26 | 348 | 349 | 346 | 349 | 2,684,300 |
| 2023/07/25 | 350 | 350 | 346 | 348 | 3,088,700 |
| 2023/07/24 | 343 | 347 | 342 | 345 | 3,629,100 |
| 2023/07/21 | 351 | 351 | 344 | 346 | 3,335,700 |
| 2023/07/20 | 350 | 351 | 345 | 346 | 2,838,300 |
| 2023/07/19 | 348 | 351 | 346 | 348 | 4,151,100 |
| 2023/07/18 | 337 | 345 | 337 | 343 | 4,044,200 |
| 2023/07/14 | 338 | 340 | 335 | 337 | 3,514,700 |
| 2023/07/13 | 342 | 343 | 340 | 340 | 3,519,700 |
| 2023/07/12 | 342 | 344 | 339 | 343 | 3,341,400 |
| 2023/07/11 | 345 | 346 | 338 | 339 | 5,149,200 |
| 2023/07/10 | 349 | 351 | 345 | 346 | 5,250,700 |
| 2023/07/07 | 340 | 351 | 337 | 347 | 6,336,500 |
| 2023/07/06 | 341 | 344 | 338 | 339 | 5,052,700 |
| 2023/07/05 | 344 | 345 | 340 | 341 | 4,777,400 |