日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 4,060 4,105 4,025 4,075 54,400
2016/12/29 4,180 4,190 4,090 4,110 72,400
2016/12/28 4,165 4,190 4,115 4,160 36,000
2016/12/27 4,180 4,215 4,155 4,165 49,800
2016/12/26 4,260 4,285 4,160 4,175 45,200
2016/12/22 4,300 4,345 4,290 4,320 99,900
2016/12/21 4,370 4,390 4,255 4,285 136,700
2016/12/20 4,380 4,455 4,350 4,370 103,500
2016/12/19 4,320 4,385 4,310 4,370 70,700
2016/12/16 4,300 4,415 4,270 4,305 169,300
2016/12/15 4,200 4,295 4,185 4,270 96,900
2016/12/14 4,285 4,285 4,175 4,240 59,300
2016/12/13 4,230 4,305 4,195 4,295 62,000
2016/12/12 4,320 4,345 4,140 4,265 98,300
2016/12/09 4,155 4,300 4,150 4,300 112,100
2016/12/08 4,250 4,290 4,170 4,225 110,800
2016/12/07 4,150 4,215 4,150 4,180 88,500
2016/12/06 4,075 4,160 4,070 4,150 98,400
2016/12/05 4,045 4,065 4,000 4,035 63,900
2016/12/02 3,935 4,110 3,935 4,085 178,100
2016/12/01 3,850 3,985 3,815 3,935 86,800
2016/11/30 3,825 3,875 3,745 3,775 94,300
2016/11/29 3,760 3,815 3,715 3,785 52,500
2016/11/28 3,700 3,835 3,675 3,810 74,000
2016/11/25 3,715 3,755 3,680 3,730 53,800
2016/11/24 3,780 3,785 3,635 3,710 53,900
2016/11/22 3,710 3,750 3,690 3,735 39,400
2016/11/21 3,700 3,750 3,680 3,715 38,800
2016/11/18 3,680 3,695 3,610 3,675 54,200
2016/11/17 3,565 3,620 3,510 3,615 63,900
2016/11/16 3,635 3,720 3,565 3,630 70,200
2016/11/15 3,600 3,685 3,510 3,560 65,600
2016/11/14 3,415 3,580 3,400 3,570 84,700
2016/11/11 3,420 3,575 3,290 3,345 114,100
2016/11/10 3,450 3,450 3,300 3,385 106,600
2016/11/09 3,410 3,445 3,065 3,090 95,500
2016/11/08 3,345 3,385 3,330 3,360 38,000
2016/11/07 3,335 3,380 3,310 3,335 28,300
2016/11/04 3,240 3,300 3,215 3,265 47,600
2016/11/02 3,340 3,365 3,285 3,305 45,000
2016/11/01 3,355 3,405 3,325 3,375 42,000
2016/10/31 3,385 3,385 3,325 3,365 42,200
2016/10/28 3,330 3,435 3,325 3,405 202,500
2016/10/27 3,245 3,290 3,235 3,270 38,100
2016/10/26 3,250 3,275 3,205 3,255 45,900
2016/10/25 3,245 3,295 3,230 3,250 54,500
2016/10/24 3,205 3,255 3,155 3,245 57,000
2016/10/21 3,190 3,220 3,170 3,195 48,200
2016/10/20 3,115 3,180 3,105 3,180 57,000
2016/10/19 3,130 3,160 3,100 3,110 44,400
2016/10/18 3,105 3,145 3,095 3,130 38,600
2016/10/17 3,125 3,155 3,085 3,110 51,200
2016/10/14 3,070 3,120 3,040 3,110 96,700
2016/10/13 3,025 3,105 3,010 3,055 96,300
2016/10/12 3,015 3,050 2,976 2,992 97,200
2016/10/11 2,981 3,080 2,964 3,055 90,100
2016/10/07 2,941 2,963 2,895 2,919 46,900
2016/10/06 2,901 2,965 2,881 2,936 77,600
2016/10/05 2,870 2,953 2,840 2,873 114,000
2016/10/04 2,834 2,889 2,806 2,829 81,700
2016/10/03 2,814 2,858 2,765 2,812 112,900
2016/09/30 2,835 2,850 2,761 2,804 101,600
2016/09/29 2,893 2,952 2,875 2,909 88,200
2016/09/28 2,878 2,888 2,782 2,872 84,000
2016/09/27 2,893 2,920 2,775 2,905 151,500
2016/09/26 3,005 3,020 2,892 2,901 131,100
2016/09/23 3,035 3,090 2,985 3,050 147,400
2016/09/21 2,840 3,015 2,722 3,010 177,500
2016/09/20 2,791 2,899 2,758 2,823 150,000
2016/09/16 2,748 2,917 2,748 2,891 155,200
2016/09/15 2,689 2,774 2,660 2,758 118,100
2016/09/14 2,694 2,750 2,637 2,739 107,800
2016/09/13 2,756 2,756 2,701 2,710 79,100
2016/09/12 2,738 2,798 2,686 2,718 80,700
2016/09/09 2,796 2,818 2,747 2,771 114,500
2016/09/08 2,800 2,835 2,770 2,809 86,000
2016/09/07 2,779 2,795 2,723 2,786 104,300
2016/09/06 2,841 2,874 2,726 2,788 141,500
2016/09/05 2,925 2,959 2,868 2,874 71,000
2016/09/02 3,030 3,030 2,902 2,912 108,700
2016/09/01 3,045 3,125 2,996 3,035 90,300
2016/08/31 3,170 3,200 3,010 3,035 174,200
2016/08/30 3,195 3,355 3,130 3,145 271,300
2016/08/29 3,295 3,405 3,125 3,195 105,800
2016/08/26 3,230 3,300 3,180 3,230 72,200
2016/08/25 3,200 3,240 3,165 3,190 58,700
2016/08/24 3,155 3,230 3,150 3,190 67,000
2016/08/23 3,145 3,155 3,065 3,090 67,500
2016/08/22 3,190 3,190 3,085 3,160 58,500
2016/08/19 3,160 3,230 3,160 3,180 52,400
2016/08/18 3,210 3,315 3,155 3,160 64,400
2016/08/17 3,220 3,300 3,160 3,280 119,700
2016/08/16 3,200 3,280 3,180 3,220 90,600
2016/08/15 3,290 3,400 3,230 3,240 49,800
2016/08/12 3,115 3,320 3,070 3,290 105,100
2016/08/10 3,080 3,240 3,020 3,080 98,000
2016/08/09 3,000 3,065 2,951 3,010 83,100
2016/08/08 2,900 3,070 2,849 3,070 116,900
2016/08/05 2,744 2,792 2,693 2,714 27,600
2016/08/04 2,619 2,760 2,597 2,749 45,600
2016/08/03 2,637 2,686 2,606 2,629 56,900
2016/08/02 2,782 2,798 2,697 2,734 58,500
2016/08/01 2,709 2,834 2,603 2,813 96,000
2016/07/29 2,511 2,742 2,465 2,712 91,800
2016/07/28 2,518 2,531 2,478 2,520 30,700
2016/07/27 2,514 2,571 2,479 2,559 55,800
2016/07/26 2,443 2,512 2,443 2,476 35,400
2016/07/25 2,418 2,470 2,378 2,462 41,000
2016/07/22 2,380 2,438 2,375 2,386 23,900
2016/07/21 2,432 2,472 2,389 2,421 24,300
2016/07/20 2,399 2,405 2,316 2,383 40,800
2016/07/19 2,524 2,549 2,344 2,388 57,700
2016/07/15 2,435 2,515 2,412 2,474 77,800
2016/07/14 2,358 2,391 2,334 2,365 51,300
2016/07/13 2,341 2,394 2,320 2,329 62,800
2016/07/12 2,222 2,308 2,219 2,259 55,600
2016/07/11 2,090 2,183 2,090 2,154 81,300
2016/07/08 2,001 2,075 2,001 2,017 63,200
2016/07/07 2,002 2,050 1,985 2,000 63,400
2016/07/06 2,061 2,067 1,948 1,982 87,800
2016/07/05 2,154 2,154 2,076 2,117 53,100
2016/07/04 2,250 2,250 2,172 2,188 74,100
2016/07/01 2,360 2,360 2,287 2,293 56,400
2016/06/30 2,389 2,395 2,354 2,363 77,100
2016/06/29 2,370 2,386 2,291 2,340 68,100
2016/06/28 2,310 2,414 2,302 2,370 100,400
2016/06/27 2,350 2,374 2,279 2,360 81,900
2016/06/24 2,390 2,415 2,212 2,261 126,700
2016/06/23 2,288 2,343 2,266 2,329 37,800
2016/06/22 2,308 2,316 2,252 2,288 48,100
2016/06/21 2,305 2,321 2,262 2,304 62,600
2016/06/20 2,410 2,410 2,279 2,291 73,600
2016/06/17 2,311 2,331 2,264 2,291 46,600
2016/06/16 2,384 2,384 2,256 2,258 56,700
2016/06/15 2,362 2,412 2,343 2,364 52,100
2016/06/14 2,416 2,449 2,345 2,379 38,100
2016/06/13 2,502 2,502 2,405 2,414 40,600
2016/06/10 2,580 2,581 2,485 2,523 68,200
2016/06/09 2,649 2,671 2,555 2,560 34,000
2016/06/08 2,614 2,686 2,607 2,683 53,000
2016/06/07 2,559 2,615 2,543 2,601 27,900
2016/06/06 2,551 2,597 2,466 2,524 37,500
2016/06/03 2,600 2,647 2,567 2,601 26,400
2016/06/02 2,800 2,805 2,611 2,612 47,900
2016/06/01 2,774 2,909 2,713 2,832 52,700
2016/05/31 2,753 2,780 2,694 2,774 52,700
2016/05/30 2,699 2,748 2,642 2,748 19,100
2016/05/27 2,662 2,691 2,630 2,660 18,700
2016/05/26 2,677 2,715 2,645 2,654 34,600
2016/05/25 2,622 2,655 2,583 2,650 49,500
2016/05/24 2,604 2,612 2,526 2,541 29,800
2016/05/23 2,599 2,618 2,549 2,608 24,700
2016/05/20 2,564 2,608 2,564 2,601 18,200
2016/05/19 2,546 2,609 2,546 2,574 31,800
2016/05/18 2,480 2,555 2,480 2,530 37,100
2016/05/17 2,490 2,495 2,411 2,474 47,700
2016/05/16 2,504 2,576 2,442 2,466 54,400
2016/05/13 2,820 2,821 2,521 2,522 84,100
2016/05/12 2,786 2,830 2,750 2,826 22,300
2016/05/11 2,833 2,833 2,775 2,802 15,300
2016/05/10 2,738 2,810 2,680 2,798 27,000
2016/05/09 2,695 2,722 2,684 2,716 15,700
2016/05/06 2,700 2,732 2,642 2,694 51,900
2016/05/02 2,758 2,766 2,636 2,660 65,100
2016/04/28 3,070 3,090 2,810 2,818 59,100
2016/04/27 2,980 3,065 2,976 3,045 47,300
2016/04/26 3,020 3,025 2,873 2,911 45,400
2016/04/25 2,929 3,080 2,886 3,060 72,500
2016/04/22 2,886 2,954 2,855 2,950 70,800
2016/04/21 2,792 2,915 2,761 2,893 66,900
2016/04/20 2,696 2,765 2,696 2,742 47,000
2016/04/19 2,659 2,708 2,659 2,705 34,000
2016/04/18 2,527 2,612 2,527 2,572 48,800
2016/04/15 2,641 2,678 2,597 2,627 28,500
2016/04/14 2,576 2,691 2,576 2,691 56,300
2016/04/13 2,528 2,589 2,508 2,555 31,400
2016/04/12 2,432 2,538 2,432 2,508 31,000
2016/04/11 2,480 2,519 2,411 2,441 20,400
2016/04/08 2,411 2,535 2,370 2,499 44,100
2016/04/07 2,407 2,476 2,407 2,469 28,300
2016/04/06 2,450 2,480 2,399 2,416 44,200
2016/04/05 2,549 2,573 2,457 2,461 34,900
2016/04/04 2,569 2,650 2,533 2,591 42,900
2016/04/01 2,633 2,641 2,540 2,544 73,800
2016/03/31 2,678 2,743 2,613 2,615 39,900
2016/03/30 2,795 2,821 2,652 2,657 59,500
2016/03/29 2,741 2,822 2,740 2,822 22,200
2016/03/28 2,816 2,831 2,726 2,812 52,700
2016/03/25 2,776 2,800 2,724 2,784 37,100
2016/03/24 2,885 2,902 2,772 2,785 42,700
2016/03/23 2,964 2,974 2,891 2,903 24,000
2016/03/22 2,923 2,973 2,878 2,961 42,600
2016/03/18 2,880 2,895 2,772 2,880 56,300
2016/03/17 2,904 2,961 2,869 2,897 25,200
2016/03/16 2,944 2,976 2,874 2,883 35,400
2016/03/15 2,977 3,000 2,927 2,989 39,500
2016/03/14 2,943 2,995 2,916 2,977 49,500
2016/03/11 2,837 2,919 2,818 2,902 75,400
2016/03/10 2,743 2,842 2,715 2,817 51,500
2016/03/09 2,701 2,729 2,650 2,707 35,800
2016/03/08 2,742 2,788 2,671 2,710 60,500
2016/03/07 2,749 2,780 2,728 2,754 23,300
2016/03/04 2,771 2,789 2,686 2,709 70,500
2016/03/03 2,659 2,794 2,659 2,785 30,200
2016/03/02 2,681 2,693 2,621 2,665 33,800
2016/03/01 2,580 2,648 2,541 2,631 44,200
2016/02/29 2,598 2,658 2,571 2,571 47,800
2016/02/26 2,565 2,629 2,544 2,548 25,700
2016/02/25 2,571 2,675 2,552 2,560 70,800
2016/02/24 2,530 2,683 2,530 2,571 49,000
2016/02/23 2,593 2,653 2,565 2,569 31,400
2016/02/22 2,596 2,651 2,574 2,597 25,600
2016/02/19 2,599 2,671 2,579 2,596 34,800
2016/02/18 2,731 2,764 2,602 2,642 59,600
2016/02/17 2,635 2,756 2,630 2,681 47,000
2016/02/16 2,592 2,732 2,592 2,642 44,800
2016/02/15 2,505 2,644 2,505 2,633 39,200
2016/02/12 2,333 2,577 2,333 2,405 116,300
2016/02/10 3,025 3,025 2,718 2,733 73,000
2016/02/09 2,950 2,984 2,861 2,952 47,600
2016/02/08 2,985 3,110 2,985 3,060 52,100
2016/02/05 3,015 3,085 2,995 3,070 44,500
2016/02/04 3,030 3,200 3,030 3,065 48,900
2016/02/03 3,175 3,190 3,100 3,135 47,800
2016/02/02 3,225 3,255 3,155 3,230 62,400
2016/02/01 3,510 3,510 3,185 3,225 83,200
2016/01/29 3,565 3,695 3,460 3,650 43,400
2016/01/28 3,545 3,665 3,525 3,545 37,200
2016/01/27 3,550 3,625 3,530 3,580 23,200
2016/01/26 3,440 3,500 3,415 3,460 30,800
2016/01/25 3,505 3,595 3,455 3,570 35,800
2016/01/22 3,305 3,460 3,265 3,455 49,100
2016/01/21 3,305 3,410 3,235 3,235 44,500
2016/01/20 3,530 3,545 3,365 3,370 42,500
2016/01/19 3,610 3,645 3,535 3,600 27,700
2016/01/18 3,640 3,665 3,560 3,610 17,100
2016/01/15 3,735 3,735 3,645 3,710 34,400
2016/01/14 3,600 3,650 3,555 3,630 33,100
2016/01/13 3,590 3,745 3,580 3,740 31,200
2016/01/12 3,675 3,695 3,565 3,585 41,700
2016/01/08 3,750 3,810 3,700 3,745 35,500
2016/01/07 3,880 3,890 3,760 3,770 24,900
2016/01/06 3,995 4,030 3,850 3,880 28,500
2016/01/05 3,955 4,020 3,890 4,005 34,300
2016/01/04 4,065 4,075 3,950 3,955 29,100

このページの先頭へ