東京きらぼしフィナンシャルグループ(7173)の株価時系列情報
東京きらぼしフィナンシャルグループ(7173)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 4,460 | 4,490 | 4,325 | 4,365 | 149,500 |
| 2024/04/16 | 4,565 | 4,640 | 4,475 | 4,480 | 113,500 |
| 2024/04/15 | 4,625 | 4,655 | 4,540 | 4,625 | 109,400 |
| 2024/04/12 | 4,585 | 4,645 | 4,555 | 4,645 | 132,000 |
| 2024/04/11 | 4,425 | 4,540 | 4,420 | 4,540 | 103,100 |
| 2024/04/10 | 4,475 | 4,525 | 4,475 | 4,480 | 77,200 |
| 2024/04/09 | 4,510 | 4,550 | 4,510 | 4,525 | 64,700 |
| 2024/04/08 | 4,530 | 4,545 | 4,480 | 4,515 | 100,800 |
| 2024/04/05 | 4,485 | 4,535 | 4,455 | 4,510 | 90,300 |
| 2024/04/04 | 4,560 | 4,630 | 4,540 | 4,590 | 91,500 |
| 2024/04/03 | 4,450 | 4,570 | 4,410 | 4,515 | 154,600 |
| 2024/04/02 | 4,685 | 4,700 | 4,475 | 4,475 | 170,600 |
| 2024/04/01 | 4,890 | 4,900 | 4,650 | 4,650 | 130,200 |
| 2024/03/29 | 4,690 | 4,895 | 4,685 | 4,875 | 172,700 |
| 2024/03/28 | 4,700 | 4,745 | 4,655 | 4,685 | 113,000 |
| 2024/03/27 | 4,780 | 4,805 | 4,740 | 4,765 | 157,100 |
| 2024/03/26 | 4,750 | 4,790 | 4,675 | 4,735 | 92,600 |
| 2024/03/25 | 4,860 | 4,870 | 4,730 | 4,730 | 155,700 |
| 2024/03/22 | 4,935 | 4,970 | 4,825 | 4,920 | 154,200 |
| 2024/03/21 | 4,760 | 4,955 | 4,730 | 4,910 | 255,700 |
| 2024/03/19 | 4,680 | 4,765 | 4,620 | 4,690 | 207,800 |
| 2024/03/18 | 4,700 | 4,710 | 4,630 | 4,655 | 143,300 |
| 2024/03/15 | 4,615 | 4,735 | 4,590 | 4,645 | 175,700 |
| 2024/03/14 | 4,765 | 4,765 | 4,630 | 4,655 | 165,300 |
| 2024/03/13 | 4,835 | 4,835 | 4,635 | 4,700 | 177,700 |
| 2024/03/12 | 4,720 | 4,760 | 4,590 | 4,740 | 226,200 |
| 2024/03/11 | 5,010 | 5,010 | 4,655 | 4,725 | 279,900 |
| 2024/03/08 | 4,865 | 5,080 | 4,815 | 5,030 | 283,600 |
| 2024/03/07 | 4,710 | 4,860 | 4,695 | 4,850 | 264,300 |
| 2024/03/06 | 4,620 | 4,730 | 4,590 | 4,695 | 175,100 |
| 2024/03/05 | 4,510 | 4,660 | 4,490 | 4,610 | 170,400 |
| 2024/03/04 | 4,535 | 4,560 | 4,470 | 4,495 | 134,800 |
| 2024/03/01 | 4,510 | 4,585 | 4,495 | 4,585 | 161,800 |
| 2024/02/29 | 4,455 | 4,545 | 4,385 | 4,515 | 218,200 |
| 2024/02/28 | 4,310 | 4,485 | 4,305 | 4,435 | 289,500 |
| 2024/02/27 | 4,240 | 4,385 | 4,210 | 4,290 | 236,900 |
| 2024/02/26 | 4,130 | 4,245 | 4,120 | 4,245 | 190,800 |
| 2024/02/22 | 4,120 | 4,155 | 4,105 | 4,120 | 96,200 |
| 2024/02/21 | 4,110 | 4,145 | 4,080 | 4,110 | 76,000 |
| 2024/02/20 | 4,210 | 4,210 | 4,090 | 4,115 | 134,800 |
| 2024/02/19 | 4,090 | 4,190 | 4,090 | 4,190 | 147,200 |
| 2024/02/16 | 4,030 | 4,085 | 4,015 | 4,065 | 116,600 |
| 2024/02/15 | 4,030 | 4,060 | 3,990 | 3,990 | 131,500 |
| 2024/02/14 | 4,060 | 4,075 | 4,010 | 4,025 | 91,900 |
| 2024/02/13 | 4,065 | 4,080 | 4,015 | 4,070 | 109,700 |
| 2024/02/09 | 4,085 | 4,085 | 3,990 | 4,050 | 144,200 |
| 2024/02/08 | 4,175 | 4,180 | 4,065 | 4,065 | 154,700 |
| 2024/02/07 | 4,010 | 4,185 | 4,000 | 4,180 | 294,000 |
| 2024/02/06 | 4,050 | 4,050 | 3,985 | 3,995 | 214,500 |
| 2024/02/05 | 4,080 | 4,120 | 4,020 | 4,050 | 290,200 |
| 2024/02/02 | 4,135 | 4,145 | 4,020 | 4,050 | 278,600 |
| 2024/02/01 | 4,205 | 4,230 | 4,070 | 4,135 | 502,400 |
| 2024/01/31 | 4,250 | 4,360 | 4,195 | 4,355 | 262,100 |
| 2024/01/30 | 4,260 | 4,260 | 4,225 | 4,245 | 111,600 |
| 2024/01/29 | 4,220 | 4,275 | 4,215 | 4,260 | 119,400 |
| 2024/01/26 | 4,215 | 4,285 | 4,180 | 4,200 | 187,800 |
| 2024/01/25 | 4,350 | 4,370 | 4,255 | 4,255 | 196,500 |
| 2024/01/24 | 4,175 | 4,340 | 4,140 | 4,330 | 218,800 |
| 2024/01/23 | 4,210 | 4,240 | 4,165 | 4,200 | 131,700 |
| 2024/01/22 | 4,215 | 4,220 | 4,155 | 4,220 | 130,400 |
| 2024/01/19 | 4,135 | 4,180 | 4,125 | 4,145 | 104,200 |
| 2024/01/18 | 4,110 | 4,145 | 4,075 | 4,135 | 100,900 |
| 2024/01/17 | 4,140 | 4,185 | 4,110 | 4,110 | 94,800 |
| 2024/01/16 | 4,215 | 4,215 | 4,110 | 4,135 | 90,900 |
| 2024/01/15 | 4,090 | 4,230 | 4,090 | 4,200 | 121,300 |
| 2024/01/12 | 4,115 | 4,130 | 4,055 | 4,075 | 120,200 |
| 2024/01/11 | 4,090 | 4,200 | 4,080 | 4,115 | 139,300 |
| 2024/01/10 | 4,045 | 4,105 | 4,025 | 4,030 | 132,800 |
| 2024/01/09 | 4,070 | 4,090 | 4,035 | 4,055 | 108,300 |
| 2024/01/05 | 4,030 | 4,060 | 4,000 | 4,050 | 103,200 |
| 2024/01/04 | 3,960 | 4,000 | 3,910 | 3,995 | 127,100 |
| 2023/12/29 | 4,005 | 4,025 | 3,950 | 3,975 | 77,000 |
| 2023/12/28 | 3,985 | 3,995 | 3,955 | 3,970 | 62,100 |
| 2023/12/27 | 3,955 | 4,005 | 3,945 | 4,005 | 110,200 |
| 2023/12/26 | 3,950 | 3,970 | 3,915 | 3,950 | 90,700 |
| 2023/12/25 | 3,975 | 3,990 | 3,940 | 3,955 | 63,600 |
| 2023/12/22 | 3,905 | 3,965 | 3,900 | 3,955 | 92,500 |
| 2023/12/21 | 3,955 | 3,985 | 3,885 | 3,890 | 82,200 |
| 2023/12/20 | 3,960 | 4,015 | 3,930 | 3,975 | 123,700 |
| 2023/12/19 | 3,955 | 4,040 | 3,925 | 3,990 | 129,800 |
| 2023/12/18 | 3,960 | 3,970 | 3,880 | 3,955 | 103,300 |
| 2023/12/15 | 4,025 | 4,025 | 3,925 | 3,990 | 221,800 |
| 2023/12/14 | 4,180 | 4,180 | 3,970 | 4,000 | 167,900 |
| 2023/12/13 | 4,160 | 4,240 | 4,160 | 4,170 | 83,900 |
| 2023/12/12 | 4,250 | 4,260 | 4,165 | 4,170 | 115,700 |
| 2023/12/11 | 4,340 | 4,395 | 4,235 | 4,270 | 169,500 |
| 2023/12/08 | 4,285 | 4,380 | 4,280 | 4,325 | 137,800 |
| 2023/12/07 | 4,265 | 4,345 | 4,245 | 4,325 | 79,800 |
| 2023/12/06 | 4,215 | 4,330 | 4,210 | 4,325 | 109,000 |
| 2023/12/05 | 4,290 | 4,330 | 4,200 | 4,210 | 145,900 |
| 2023/12/04 | 4,335 | 4,360 | 4,260 | 4,320 | 84,900 |
| 2023/12/01 | 4,310 | 4,350 | 4,255 | 4,315 | 93,100 |
| 2023/11/30 | 4,245 | 4,320 | 4,230 | 4,300 | 135,600 |
| 2023/11/29 | 4,310 | 4,350 | 4,190 | 4,210 | 115,300 |
| 2023/11/28 | 4,295 | 4,380 | 4,265 | 4,295 | 76,400 |
| 2023/11/27 | 4,285 | 4,330 | 4,250 | 4,295 | 57,600 |
| 2023/11/24 | 4,295 | 4,310 | 4,260 | 4,290 | 49,200 |
| 2023/11/22 | 4,220 | 4,310 | 4,210 | 4,290 | 75,900 |
| 2023/11/21 | 4,270 | 4,300 | 4,225 | 4,285 | 91,500 |
| 2023/11/20 | 4,270 | 4,340 | 4,210 | 4,240 | 94,100 |
| 2023/11/17 | 4,185 | 4,275 | 4,150 | 4,270 | 94,600 |
| 2023/11/16 | 4,210 | 4,245 | 4,160 | 4,185 | 119,700 |
| 2023/11/15 | 4,340 | 4,340 | 4,190 | 4,230 | 157,300 |
| 2023/11/14 | 4,365 | 4,365 | 4,225 | 4,315 | 113,200 |
| 2023/11/13 | 4,340 | 4,380 | 4,255 | 4,300 | 101,400 |
| 2023/11/10 | 4,315 | 4,375 | 4,285 | 4,360 | 116,200 |
| 2023/11/09 | 4,180 | 4,305 | 4,135 | 4,275 | 172,200 |
| 2023/11/08 | 4,435 | 4,435 | 4,140 | 4,180 | 271,700 |
| 2023/11/07 | 4,455 | 4,525 | 4,410 | 4,425 | 144,600 |
| 2023/11/06 | 4,550 | 4,565 | 4,445 | 4,460 | 230,500 |
| 2023/11/02 | 4,675 | 4,685 | 4,430 | 4,515 | 257,300 |
| 2023/11/01 | 4,500 | 4,585 | 4,435 | 4,585 | 195,400 |
| 2023/10/31 | 4,435 | 4,485 | 4,240 | 4,405 | 213,900 |
| 2023/10/30 | 4,280 | 4,400 | 4,250 | 4,295 | 166,000 |
| 2023/10/27 | 4,205 | 4,340 | 4,185 | 4,330 | 188,400 |
| 2023/10/26 | 4,260 | 4,305 | 4,155 | 4,205 | 218,700 |
| 2023/10/25 | 4,235 | 4,385 | 4,175 | 4,310 | 139,800 |
| 2023/10/24 | 4,265 | 4,265 | 4,055 | 4,180 | 249,100 |
| 2023/10/23 | 4,415 | 4,420 | 4,290 | 4,290 | 204,200 |
| 2023/10/20 | 4,475 | 4,545 | 4,380 | 4,435 | 122,000 |
| 2023/10/19 | 4,565 | 4,615 | 4,495 | 4,525 | 105,900 |
| 2023/10/18 | 4,515 | 4,610 | 4,485 | 4,600 | 166,500 |
| 2023/10/17 | 4,520 | 4,525 | 4,410 | 4,455 | 113,700 |
| 2023/10/16 | 4,385 | 4,465 | 4,335 | 4,450 | 150,000 |
| 2023/10/13 | 4,595 | 4,640 | 4,460 | 4,480 | 184,000 |
| 2023/10/12 | 4,660 | 4,685 | 4,615 | 4,655 | 119,400 |
| 2023/10/11 | 4,730 | 4,735 | 4,660 | 4,660 | 120,400 |
| 2023/10/10 | 4,660 | 4,730 | 4,595 | 4,720 | 199,400 |
| 2023/10/06 | 4,520 | 4,590 | 4,445 | 4,545 | 131,900 |
| 2023/10/05 | 4,330 | 4,510 | 4,320 | 4,510 | 209,600 |
| 2023/10/04 | 4,390 | 4,410 | 4,265 | 4,275 | 272,600 |
| 2023/10/03 | 4,590 | 4,590 | 4,485 | 4,505 | 131,500 |
| 2023/10/02 | 4,615 | 4,750 | 4,595 | 4,635 | 182,000 |
| 2023/09/29 | 4,670 | 4,675 | 4,480 | 4,505 | 187,700 |
| 2023/09/28 | 4,690 | 4,770 | 4,670 | 4,715 | 126,000 |
| 2023/09/27 | 4,680 | 4,730 | 4,620 | 4,720 | 141,900 |
| 2023/09/26 | 4,710 | 4,775 | 4,675 | 4,720 | 172,100 |
| 2023/09/25 | 4,680 | 4,705 | 4,575 | 4,675 | 238,000 |
| 2023/09/22 | 4,620 | 4,795 | 4,580 | 4,745 | 276,100 |
| 2023/09/21 | 4,650 | 4,785 | 4,640 | 4,680 | 224,200 |
| 2023/09/20 | 4,720 | 4,730 | 4,565 | 4,600 | 286,600 |
| 2023/09/19 | 4,680 | 4,785 | 4,665 | 4,725 | 295,400 |
| 2023/09/15 | 4,805 | 4,875 | 4,665 | 4,710 | 361,600 |
| 2023/09/14 | 4,675 | 4,760 | 4,605 | 4,735 | 226,600 |
| 2023/09/13 | 4,595 | 4,655 | 4,540 | 4,630 | 184,100 |
| 2023/09/12 | 4,560 | 4,595 | 4,455 | 4,595 | 291,000 |
| 2023/09/11 | 4,290 | 4,495 | 4,285 | 4,495 | 262,900 |
| 2023/09/08 | 4,170 | 4,250 | 4,170 | 4,200 | 156,500 |
| 2023/09/07 | 4,175 | 4,265 | 4,160 | 4,235 | 125,300 |
| 2023/09/06 | 4,095 | 4,265 | 4,095 | 4,185 | 162,200 |
| 2023/09/05 | 4,130 | 4,130 | 4,010 | 4,095 | 128,500 |
| 2023/09/04 | 3,985 | 4,075 | 3,960 | 4,075 | 113,300 |
| 2023/09/01 | 3,850 | 3,985 | 3,850 | 3,945 | 101,700 |
| 2023/08/31 | 3,845 | 3,865 | 3,810 | 3,850 | 148,700 |
| 2023/08/30 | 3,745 | 3,845 | 3,735 | 3,820 | 90,800 |
| 2023/08/29 | 3,795 | 3,795 | 3,715 | 3,745 | 65,300 |
| 2023/08/28 | 3,695 | 3,760 | 3,685 | 3,755 | 77,500 |
| 2023/08/25 | 3,650 | 3,705 | 3,620 | 3,670 | 68,200 |
| 2023/08/24 | 3,640 | 3,705 | 3,640 | 3,670 | 63,900 |
| 2023/08/23 | 3,615 | 3,690 | 3,605 | 3,690 | 104,800 |
| 2023/08/22 | 3,540 | 3,640 | 3,530 | 3,635 | 117,400 |
| 2023/08/21 | 3,550 | 3,580 | 3,530 | 3,535 | 55,800 |
| 2023/08/18 | 3,600 | 3,610 | 3,545 | 3,570 | 71,200 |
| 2023/08/17 | 3,535 | 3,630 | 3,475 | 3,625 | 136,100 |
| 2023/08/16 | 3,595 | 3,605 | 3,560 | 3,565 | 95,400 |
| 2023/08/15 | 3,630 | 3,675 | 3,615 | 3,665 | 51,300 |
| 2023/08/14 | 3,690 | 3,690 | 3,615 | 3,630 | 64,100 |
| 2023/08/10 | 3,615 | 3,650 | 3,580 | 3,645 | 63,600 |
| 2023/08/09 | 3,720 | 3,720 | 3,580 | 3,600 | 132,100 |
| 2023/08/08 | 3,745 | 3,765 | 3,710 | 3,720 | 47,700 |
| 2023/08/07 | 3,690 | 3,725 | 3,660 | 3,710 | 78,600 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,725 | 150,600 |
| 2023/08/03 | 3,645 | 3,680 | 3,605 | 3,615 | 115,700 |
| 2023/08/02 | 3,690 | 3,705 | 3,635 | 3,655 | 132,100 |
| 2023/08/01 | 3,745 | 3,780 | 3,690 | 3,720 | 150,400 |
| 2023/07/31 | 3,880 | 3,880 | 3,665 | 3,755 | 291,000 |
| 2023/07/28 | 3,430 | 3,590 | 3,390 | 3,580 | 269,700 |
| 2023/07/27 | 3,350 | 3,395 | 3,325 | 3,390 | 70,500 |
| 2023/07/26 | 3,345 | 3,345 | 3,305 | 3,325 | 47,800 |
| 2023/07/25 | 3,330 | 3,360 | 3,320 | 3,335 | 67,300 |
| 2023/07/24 | 3,380 | 3,380 | 3,315 | 3,325 | 66,300 |
| 2023/07/21 | 3,390 | 3,390 | 3,315 | 3,345 | 79,400 |
| 2023/07/20 | 3,420 | 3,430 | 3,345 | 3,360 | 76,200 |
| 2023/07/19 | 3,400 | 3,420 | 3,340 | 3,390 | 102,000 |
| 2023/07/18 | 3,270 | 3,400 | 3,270 | 3,360 | 93,400 |
| 2023/07/14 | 3,345 | 3,350 | 3,280 | 3,280 | 106,200 |
| 2023/07/13 | 3,370 | 3,390 | 3,295 | 3,325 | 115,000 |
| 2023/07/12 | 3,330 | 3,380 | 3,270 | 3,375 | 127,300 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,290 | 113,300 |
| 2023/07/10 | 3,355 | 3,385 | 3,295 | 3,315 | 125,400 |
| 2023/07/07 | 3,250 | 3,360 | 3,205 | 3,320 | 121,000 |
| 2023/07/06 | 3,335 | 3,355 | 3,270 | 3,270 | 142,100 |
| 2023/07/05 | 3,410 | 3,425 | 3,315 | 3,340 | 140,600 |
| 2023/07/04 | 3,200 | 3,435 | 3,195 | 3,405 | 236,100 |
| 2023/07/03 | 3,145 | 3,185 | 3,125 | 3,170 | 66,000 |
| 2023/06/30 | 3,165 | 3,195 | 3,110 | 3,115 | 93,100 |
| 2023/06/29 | 3,150 | 3,175 | 3,110 | 3,150 | 74,500 |
| 2023/06/28 | 3,075 | 3,150 | 3,050 | 3,150 | 130,500 |
| 2023/06/27 | 3,070 | 3,085 | 3,020 | 3,040 | 75,300 |
| 2023/06/26 | 3,125 | 3,140 | 3,070 | 3,070 | 80,400 |