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
2018/12/28 1,683 1,731 1,651 1,697 67,300
2018/12/27 1,629 1,677 1,614 1,674 102,300
2018/12/26 1,530 1,595 1,529 1,549 81,000
2018/12/25 1,486 1,512 1,454 1,504 68,300
2018/12/21 1,650 1,655 1,561 1,566 146,900
2018/12/20 1,700 1,725 1,684 1,687 105,500
2018/12/19 1,709 1,727 1,686 1,720 66,000
2018/12/18 1,761 1,763 1,715 1,724 65,700
2018/12/17 1,795 1,869 1,783 1,788 134,800
2018/12/14 1,816 1,817 1,748 1,755 130,600
2018/12/13 1,827 1,851 1,812 1,823 48,100
2018/12/12 1,797 1,841 1,780 1,818 54,200
2018/12/11 1,832 1,833 1,771 1,776 77,500
2018/12/10 1,856 1,862 1,801 1,826 73,100
2018/12/07 1,937 1,952 1,862 1,883 68,500
2018/12/06 2,031 2,031 1,919 1,930 86,600
2018/12/05 2,018 2,079 2,015 2,057 101,000
2018/12/04 2,122 2,122 2,056 2,065 69,300
2018/12/03 2,100 2,127 2,091 2,119 68,400
2018/11/30 2,160 2,160 2,095 2,099 84,100
2018/11/29 2,144 2,192 2,132 2,140 68,600
2018/11/28 2,084 2,149 2,083 2,134 124,000
2018/11/27 1,965 2,058 1,956 2,051 112,800
2018/11/26 1,925 1,968 1,901 1,935 71,800
2018/11/22 1,940 1,950 1,908 1,933 35,100
2018/11/21 1,896 1,942 1,891 1,921 67,200
2018/11/20 1,876 1,954 1,855 1,936 61,500
2018/11/19 1,914 1,914 1,858 1,876 49,800
2018/11/16 1,920 1,932 1,902 1,915 49,900
2018/11/15 1,977 1,977 1,884 1,908 76,300
2018/11/14 1,925 2,032 1,922 1,992 84,800
2018/11/13 1,930 1,931 1,873 1,914 70,400
2018/11/12 2,020 2,020 1,949 1,970 49,800
2018/11/09 2,019 2,045 2,007 2,011 40,300
2018/11/08 1,975 2,046 1,975 2,019 83,100
2018/11/07 1,956 2,027 1,927 1,935 85,300
2018/11/06 1,928 1,981 1,912 1,961 60,800
2018/11/05 1,899 1,977 1,883 1,926 161,200
2018/11/02 1,843 1,852 1,808 1,847 59,800
2018/11/01 1,820 1,860 1,810 1,843 63,200
2018/10/31 1,865 1,866 1,807 1,827 99,800
2018/10/30 1,744 1,846 1,744 1,834 110,200
2018/10/29 1,794 1,810 1,718 1,744 81,400
2018/10/26 1,759 1,795 1,722 1,779 157,800
2018/10/25 1,773 1,773 1,721 1,725 112,700
2018/10/24 1,846 1,846 1,789 1,813 90,800
2018/10/23 1,895 1,897 1,844 1,849 99,900
2018/10/22 1,906 1,935 1,895 1,908 50,800
2018/10/19 1,941 1,941 1,895 1,926 76,800
2018/10/18 1,982 1,994 1,956 1,966 88,800
2018/10/17 1,963 1,988 1,931 1,942 73,400
2018/10/16 1,930 1,949 1,915 1,939 66,900
2018/10/15 1,996 2,000 1,933 1,939 142,300
2018/10/12 2,022 2,024 1,991 2,006 180,700
2018/10/11 2,049 2,053 1,997 2,037 238,600
2018/10/10 2,052 2,090 2,018 2,050 139,200
2018/10/09 2,150 2,150 2,025 2,031 161,800
2018/10/05 2,201 2,226 2,155 2,165 181,000
2018/10/04 2,255 2,282 2,216 2,234 117,200
2018/10/03 2,298 2,312 2,228 2,230 115,000
2018/10/02 2,335 2,359 2,307 2,311 84,900
2018/10/01 2,351 2,363 2,332 2,335 64,100
2018/09/28 2,426 2,475 2,394 2,421 58,900
2018/09/27 2,462 2,476 2,405 2,411 62,200
2018/09/26 2,480 2,517 2,452 2,479 66,000
2018/09/25 2,478 2,545 2,477 2,539 126,700
2018/09/21 2,451 2,483 2,424 2,434 121,900
2018/09/20 2,442 2,471 2,394 2,451 77,700
2018/09/19 2,378 2,427 2,354 2,423 84,400
2018/09/18 2,284 2,366 2,284 2,352 64,400
2018/09/14 2,355 2,366 2,289 2,297 146,500
2018/09/13 2,281 2,365 2,271 2,339 72,900
2018/09/12 2,406 2,406 2,270 2,290 91,800
2018/09/11 2,445 2,447 2,391 2,414 58,900
2018/09/10 2,360 2,455 2,358 2,445 75,400
2018/09/07 2,397 2,418 2,332 2,358 88,700
2018/09/06 2,441 2,488 2,418 2,422 93,100
2018/09/05 2,485 2,508 2,422 2,448 85,900
2018/09/04 2,490 2,528 2,478 2,485 79,300
2018/09/03 2,495 2,515 2,447 2,458 64,300
2018/08/31 2,490 2,536 2,436 2,502 143,200
2018/08/30 2,533 2,536 2,465 2,503 424,100
2018/08/29 2,483 2,548 2,480 2,519 77,300
2018/08/28 2,400 2,467 2,395 2,458 93,700
2018/08/27 2,328 2,385 2,325 2,372 53,000
2018/08/24 2,297 2,327 2,291 2,314 44,200
2018/08/23 2,259 2,282 2,218 2,274 69,600
2018/08/22 2,308 2,325 2,236 2,254 113,000
2018/08/21 2,338 2,344 2,309 2,326 34,800
2018/08/20 2,375 2,383 2,335 2,376 40,800
2018/08/17 2,320 2,393 2,315 2,386 44,600
2018/08/16 2,263 2,314 2,236 2,314 59,000
2018/08/15 2,378 2,381 2,253 2,279 72,900
2018/08/14 2,322 2,389 2,316 2,384 50,100
2018/08/13 2,327 2,367 2,300 2,315 88,700
2018/08/10 2,459 2,472 2,390 2,427 70,200
2018/08/09 2,495 2,495 2,444 2,459 43,800
2018/08/08 2,491 2,544 2,469 2,509 59,900
2018/08/07 2,502 2,520 2,455 2,477 101,700
2018/08/06 2,531 2,585 2,495 2,527 100,000
2018/08/03 2,622 2,648 2,575 2,581 92,100
2018/08/02 2,692 2,745 2,618 2,637 121,700
2018/08/01 2,600 2,696 2,582 2,683 111,500
2018/07/31 2,640 2,694 2,541 2,570 123,500
2018/07/30 2,600 2,681 2,580 2,617 171,800
2018/07/27 2,496 2,570 2,488 2,541 71,500
2018/07/26 2,533 2,534 2,475 2,486 80,300
2018/07/25 2,475 2,529 2,467 2,483 73,700
2018/07/24 2,420 2,479 2,409 2,440 74,800
2018/07/23 2,315 2,455 2,314 2,415 104,100
2018/07/20 2,290 2,335 2,277 2,311 50,500
2018/07/19 2,235 2,302 2,226 2,291 100,500
2018/07/18 2,365 2,365 2,314 2,319 26,500
2018/07/17 2,295 2,372 2,295 2,336 59,900
2018/07/13 2,297 2,315 2,266 2,302 47,400
2018/07/12 2,230 2,333 2,221 2,277 53,600
2018/07/11 2,229 2,276 2,177 2,267 88,500
2018/07/10 2,255 2,270 2,232 2,239 103,800
2018/07/09 2,220 2,231 2,178 2,215 96,700
2018/07/06 2,115 2,233 2,104 2,233 115,000
2018/07/05 2,300 2,301 2,093 2,108 190,100
2018/07/04 2,323 2,359 2,308 2,345 78,000
2018/07/03 2,485 2,485 2,299 2,348 174,500
2018/07/02 2,641 2,641 2,481 2,482 68,000
2018/06/29 2,628 2,694 2,594 2,661 84,300
2018/06/28 2,566 2,596 2,563 2,578 51,200
2018/06/27 2,539 2,631 2,522 2,593 63,100
2018/06/26 2,498 2,577 2,472 2,558 38,900
2018/06/25 2,451 2,519 2,432 2,498 55,800
2018/06/22 2,380 2,482 2,361 2,477 120,300
2018/06/21 2,471 2,472 2,400 2,402 81,600
2018/06/20 2,506 2,510 2,454 2,494 51,100
2018/06/19 2,552 2,564 2,503 2,505 42,400
2018/06/18 2,619 2,619 2,531 2,540 29,600
2018/06/15 2,690 2,708 2,618 2,619 87,500
2018/06/14 2,567 2,658 2,561 2,640 51,900
2018/06/13 2,548 2,579 2,548 2,573 27,500
2018/06/12 2,543 2,573 2,537 2,548 31,700
2018/06/11 2,604 2,604 2,538 2,542 56,100
2018/06/08 2,578 2,636 2,570 2,618 97,000
2018/06/07 2,591 2,629 2,582 2,616 45,600
2018/06/06 2,591 2,591 2,550 2,564 31,800
2018/06/05 2,659 2,659 2,586 2,599 51,100
2018/06/04 2,547 2,672 2,534 2,660 139,000
2018/06/01 2,499 2,529 2,445 2,508 64,700
2018/05/31 2,494 2,494 2,447 2,474 89,100
2018/05/30 2,485 2,500 2,452 2,462 66,500
2018/05/29 2,519 2,529 2,505 2,515 34,200
2018/05/28 2,519 2,533 2,497 2,525 31,200
2018/05/25 2,501 2,533 2,498 2,527 63,300
2018/05/24 2,545 2,545 2,502 2,513 35,800
2018/05/23 2,590 2,596 2,550 2,553 41,500
2018/05/22 2,614 2,629 2,587 2,603 41,400
2018/05/21 2,600 2,630 2,552 2,606 73,500
2018/05/18 2,664 2,673 2,609 2,613 71,300
2018/05/17 2,660 2,681 2,649 2,664 62,700
2018/05/16 2,840 2,840 2,644 2,651 131,000
2018/05/15 2,976 2,976 2,941 2,960 33,600
2018/05/14 2,935 2,969 2,895 2,959 45,600
2018/05/11 2,916 2,938 2,892 2,936 43,500
2018/05/10 2,916 2,949 2,902 2,924 49,200
2018/05/09 2,919 2,919 2,847 2,897 43,700
2018/05/08 2,873 2,935 2,873 2,899 53,800
2018/05/07 2,871 2,875 2,835 2,873 47,400
2018/05/02 2,805 2,875 2,800 2,873 60,700
2018/05/01 2,898 2,898 2,794 2,805 81,900
2018/04/27 2,946 2,946 2,875 2,893 77,100
2018/04/26 2,963 2,975 2,908 2,928 36,800
2018/04/25 2,929 2,955 2,906 2,942 36,700
2018/04/24 2,936 2,960 2,907 2,949 43,400
2018/04/23 2,887 2,922 2,887 2,899 48,200
2018/04/20 2,882 2,902 2,823 2,862 66,600
2018/04/19 2,914 2,957 2,892 2,900 53,200
2018/04/18 2,913 2,915 2,865 2,894 54,900
2018/04/17 2,929 2,929 2,887 2,906 34,200
2018/04/16 2,940 2,964 2,891 2,923 49,000
2018/04/13 2,832 2,928 2,831 2,917 102,400
2018/04/12 2,795 2,828 2,755 2,823 92,300
2018/04/11 2,761 2,776 2,715 2,764 39,300
2018/04/10 2,700 2,740 2,660 2,732 47,100
2018/04/09 2,664 2,704 2,656 2,695 40,400
2018/04/06 2,645 2,674 2,631 2,662 56,300
2018/04/05 2,607 2,689 2,597 2,659 89,800
2018/04/04 2,550 2,592 2,521 2,574 75,100
2018/04/03 2,502 2,570 2,484 2,551 118,000
2018/04/02 2,561 2,575 2,515 2,515 38,500
2018/03/30 2,563 2,570 2,512 2,531 42,300
2018/03/29 2,558 2,587 2,497 2,536 78,800
2018/03/28 2,483 2,543 2,467 2,540 52,300
2018/03/27 2,481 2,558 2,481 2,558 87,700
2018/03/26 2,401 2,443 2,393 2,443 62,100
2018/03/23 2,486 2,486 2,419 2,433 99,000
2018/03/22 2,512 2,527 2,486 2,508 53,400
2018/03/20 2,486 2,528 2,480 2,512 39,000
2018/03/19 2,533 2,549 2,490 2,512 63,500
2018/03/16 2,593 2,593 2,542 2,553 80,300
2018/03/15 2,607 2,615 2,573 2,589 50,100
2018/03/14 2,638 2,650 2,603 2,607 55,200
2018/03/13 2,604 2,640 2,564 2,638 66,900
2018/03/12 2,573 2,633 2,560 2,624 52,800
2018/03/09 2,625 2,632 2,545 2,553 100,500
2018/03/08 2,650 2,692 2,591 2,600 49,700
2018/03/07 2,591 2,654 2,571 2,615 46,700
2018/03/06 2,596 2,661 2,590 2,633 44,500
2018/03/05 2,572 2,586 2,531 2,568 85,600
2018/03/02 2,598 2,650 2,586 2,610 112,800
2018/03/01 2,651 2,651 2,605 2,628 73,400
2018/02/28 2,734 2,752 2,672 2,672 65,300
2018/02/27 2,810 2,810 2,720 2,742 48,600
2018/02/26 2,832 2,842 2,751 2,760 47,300
2018/02/23 2,713 2,798 2,705 2,786 32,300
2018/02/22 2,735 2,766 2,714 2,738 67,000
2018/02/21 2,829 2,829 2,773 2,783 64,400
2018/02/20 2,773 2,811 2,734 2,811 75,700
2018/02/19 2,689 2,794 2,689 2,786 74,900
2018/02/16 2,723 2,727 2,664 2,669 73,700
2018/02/15 2,677 2,704 2,662 2,676 53,900
2018/02/14 2,659 2,684 2,583 2,627 73,900
2018/02/13 2,791 2,791 2,609 2,623 147,000
2018/02/09 2,750 2,758 2,688 2,730 97,400
2018/02/08 2,839 2,862 2,797 2,812 86,300
2018/02/07 2,880 2,970 2,812 2,817 81,300
2018/02/06 2,931 2,943 2,747 2,821 129,600
2018/02/05 2,987 3,030 2,917 3,015 145,300
2018/02/02 3,155 3,195 3,120 3,170 73,900
2018/02/01 3,050 3,175 3,040 3,160 87,000
2018/01/31 3,035 3,095 3,000 3,000 95,000
2018/01/30 3,080 3,085 3,015 3,035 58,500
2018/01/29 3,070 3,105 3,025 3,080 67,100
2018/01/26 3,095 3,125 3,070 3,075 55,800
2018/01/25 3,160 3,160 3,100 3,105 71,300
2018/01/24 3,190 3,230 3,185 3,215 38,200
2018/01/23 3,175 3,240 3,170 3,230 68,300
2018/01/22 3,195 3,195 3,150 3,175 37,400
2018/01/19 3,180 3,190 3,135 3,180 70,700
2018/01/18 3,350 3,365 3,145 3,160 91,000
2018/01/17 3,315 3,320 3,265 3,280 56,000
2018/01/16 3,400 3,400 3,330 3,345 65,600
2018/01/15 3,455 3,480 3,380 3,405 55,100
2018/01/12 3,445 3,505 3,395 3,415 86,700
2018/01/11 3,525 3,530 3,450 3,475 74,600
2018/01/10 3,480 3,565 3,475 3,545 74,000
2018/01/09 3,425 3,505 3,395 3,485 90,600
2018/01/05 3,380 3,425 3,355 3,415 82,700
2018/01/04 3,310 3,375 3,300 3,360 56,900

このページの先頭へ