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
2020/12/30 1,120 1,127 1,106 1,106 55,000
2020/12/29 1,107 1,132 1,099 1,132 42,400
2020/12/28 1,107 1,111 1,092 1,103 75,200
2020/12/25 1,115 1,119 1,103 1,107 45,200
2020/12/24 1,118 1,131 1,108 1,114 50,600
2020/12/23 1,125 1,125 1,100 1,115 87,300
2020/12/22 1,135 1,144 1,123 1,130 57,400
2020/12/21 1,142 1,156 1,136 1,143 44,900
2020/12/18 1,143 1,157 1,140 1,152 55,000
2020/12/17 1,157 1,161 1,141 1,143 34,000
2020/12/16 1,169 1,175 1,157 1,157 42,300
2020/12/15 1,167 1,169 1,145 1,163 104,000
2020/12/14 1,149 1,165 1,148 1,163 62,500
2020/12/11 1,136 1,143 1,125 1,143 61,000
2020/12/10 1,140 1,146 1,129 1,130 73,100
2020/12/09 1,151 1,161 1,142 1,146 39,800
2020/12/08 1,150 1,169 1,144 1,149 33,400
2020/12/07 1,172 1,194 1,150 1,151 67,400
2020/12/04 1,160 1,166 1,148 1,152 41,900
2020/12/03 1,179 1,186 1,166 1,167 35,500
2020/12/02 1,183 1,202 1,177 1,182 118,400
2020/12/01 1,150 1,173 1,141 1,169 62,700
2020/11/30 1,203 1,203 1,129 1,140 110,100
2020/11/27 1,202 1,216 1,181 1,196 77,600
2020/11/26 1,162 1,203 1,154 1,192 56,900
2020/11/25 1,180 1,186 1,161 1,161 60,300
2020/11/24 1,186 1,193 1,167 1,167 56,200
2020/11/20 1,159 1,174 1,159 1,165 47,700
2020/11/19 1,151 1,180 1,141 1,173 68,400
2020/11/18 1,180 1,180 1,154 1,155 52,500
2020/11/17 1,204 1,204 1,173 1,184 108,600
2020/11/16 1,194 1,224 1,187 1,201 110,700
2020/11/13 1,152 1,182 1,151 1,173 69,900
2020/11/12 1,186 1,186 1,156 1,164 75,600
2020/11/11 1,162 1,197 1,155 1,192 160,400
2020/11/10 1,170 1,193 1,146 1,160 104,600
2020/11/09 1,176 1,182 1,151 1,157 46,000
2020/11/06 1,162 1,199 1,155 1,177 95,400
2020/11/05 1,150 1,167 1,130 1,156 134,600
2020/11/04 1,179 1,179 1,141 1,154 64,600
2020/11/02 1,145 1,170 1,143 1,158 65,200
2020/10/30 1,134 1,154 1,125 1,136 75,100
2020/10/29 1,121 1,141 1,121 1,138 50,900
2020/10/28 1,138 1,140 1,116 1,131 35,100
2020/10/27 1,138 1,151 1,123 1,147 42,300
2020/10/26 1,138 1,149 1,125 1,139 58,800
2020/10/23 1,136 1,142 1,126 1,138 34,600
2020/10/22 1,144 1,144 1,128 1,134 40,600
2020/10/21 1,143 1,157 1,142 1,148 53,200
2020/10/20 1,155 1,155 1,131 1,136 40,100
2020/10/19 1,145 1,160 1,142 1,157 37,700
2020/10/16 1,137 1,148 1,131 1,140 23,600
2020/10/15 1,132 1,145 1,129 1,137 46,500
2020/10/14 1,145 1,151 1,134 1,139 32,300
2020/10/13 1,139 1,149 1,136 1,148 44,900
2020/10/12 1,140 1,143 1,124 1,135 51,400
2020/10/09 1,149 1,149 1,128 1,138 46,900
2020/10/08 1,152 1,159 1,138 1,151 58,000
2020/10/07 1,152 1,164 1,140 1,154 48,200
2020/10/06 1,158 1,172 1,138 1,165 48,400
2020/10/05 1,149 1,179 1,149 1,155 46,400
2020/10/02 1,160 1,160 1,135 1,139 70,100
2020/09/30 1,186 1,186 1,130 1,131 94,800
2020/09/29 1,212 1,212 1,176 1,182 84,300
2020/09/28 1,213 1,242 1,199 1,241 82,900
2020/09/25 1,200 1,226 1,189 1,191 176,400
2020/09/24 1,195 1,195 1,172 1,177 75,400
2020/09/23 1,213 1,221 1,187 1,188 97,900
2020/09/18 1,211 1,243 1,211 1,230 62,400
2020/09/17 1,236 1,243 1,228 1,239 44,400
2020/09/16 1,247 1,250 1,220 1,222 42,800
2020/09/15 1,235 1,248 1,205 1,247 72,200
2020/09/14 1,229 1,248 1,229 1,233 53,600
2020/09/11 1,194 1,226 1,194 1,214 72,900
2020/09/10 1,185 1,207 1,177 1,200 71,500
2020/09/09 1,154 1,181 1,148 1,173 72,600
2020/09/08 1,155 1,185 1,153 1,184 76,600
2020/09/07 1,152 1,175 1,152 1,158 58,400
2020/09/04 1,108 1,149 1,108 1,146 44,800
2020/09/03 1,123 1,145 1,117 1,118 47,900
2020/09/02 1,128 1,128 1,116 1,120 25,400
2020/09/01 1,125 1,130 1,111 1,123 45,600
2020/08/31 1,133 1,142 1,119 1,123 66,600
2020/08/28 1,111 1,139 1,107 1,124 85,100
2020/08/27 1,133 1,135 1,113 1,116 29,500
2020/08/26 1,144 1,144 1,130 1,133 17,300
2020/08/25 1,124 1,145 1,122 1,139 32,100
2020/08/24 1,132 1,133 1,111 1,114 19,700
2020/08/21 1,110 1,126 1,106 1,110 18,700
2020/08/20 1,123 1,138 1,106 1,109 26,200
2020/08/19 1,122 1,132 1,121 1,126 25,100
2020/08/18 1,149 1,149 1,118 1,134 40,800
2020/08/17 1,149 1,154 1,137 1,145 20,400
2020/08/14 1,178 1,179 1,149 1,150 33,900
2020/08/13 1,165 1,173 1,151 1,173 52,800
2020/08/12 1,169 1,184 1,153 1,163 81,700
2020/08/11 1,120 1,165 1,120 1,160 113,800
2020/08/07 1,105 1,105 1,071 1,098 52,500
2020/08/06 1,118 1,121 1,103 1,111 35,200
2020/08/05 1,137 1,144 1,119 1,126 47,800
2020/08/04 1,130 1,155 1,124 1,151 44,800
2020/08/03 1,090 1,119 1,085 1,118 35,500
2020/07/31 1,138 1,138 1,079 1,079 69,800
2020/07/30 1,155 1,155 1,121 1,127 57,600
2020/07/29 1,155 1,182 1,143 1,150 38,400
2020/07/28 1,166 1,195 1,150 1,157 102,900
2020/07/27 1,133 1,166 1,119 1,166 36,100
2020/07/22 1,171 1,173 1,154 1,154 33,800
2020/07/21 1,176 1,177 1,145 1,157 80,200
2020/07/20 1,164 1,185 1,159 1,184 46,600
2020/07/17 1,161 1,167 1,152 1,158 25,800
2020/07/16 1,180 1,180 1,154 1,155 55,500
2020/07/15 1,166 1,208 1,166 1,182 111,900
2020/07/14 1,140 1,166 1,131 1,137 62,300
2020/07/13 1,115 1,149 1,096 1,149 51,100
2020/07/10 1,130 1,130 1,088 1,088 76,200
2020/07/09 1,120 1,144 1,116 1,130 42,400
2020/07/08 1,139 1,154 1,117 1,117 54,700
2020/07/07 1,182 1,182 1,150 1,154 38,400
2020/07/06 1,142 1,184 1,135 1,182 63,800
2020/07/03 1,130 1,153 1,116 1,137 53,000
2020/07/02 1,141 1,152 1,121 1,123 61,300
2020/07/01 1,120 1,138 1,115 1,134 71,100
2020/06/30 1,150 1,150 1,102 1,102 112,800
2020/06/29 1,132 1,140 1,115 1,136 93,000
2020/06/26 1,143 1,161 1,126 1,129 75,700
2020/06/25 1,130 1,138 1,109 1,132 83,500
2020/06/24 1,147 1,147 1,127 1,140 45,800
2020/06/23 1,168 1,169 1,139 1,140 46,100
2020/06/22 1,162 1,177 1,162 1,165 36,400
2020/06/19 1,165 1,182 1,154 1,165 84,300
2020/06/18 1,169 1,173 1,144 1,170 46,200
2020/06/17 1,190 1,195 1,163 1,178 40,900
2020/06/16 1,157 1,212 1,157 1,196 113,700
2020/06/15 1,133 1,157 1,126 1,127 153,900
2020/06/12 1,113 1,128 1,091 1,123 115,000
2020/06/11 1,149 1,159 1,132 1,134 70,700
2020/06/10 1,150 1,159 1,145 1,157 55,400
2020/06/09 1,175 1,176 1,141 1,153 66,700
2020/06/08 1,150 1,169 1,146 1,164 102,600
2020/06/05 1,115 1,147 1,109 1,133 82,100
2020/06/04 1,088 1,118 1,088 1,118 137,500
2020/06/03 1,082 1,084 1,063 1,075 98,400
2020/06/02 1,073 1,086 1,068 1,073 88,900
2020/06/01 1,072 1,072 1,048 1,057 78,800
2020/05/29 1,075 1,086 1,055 1,082 160,100
2020/05/28 1,078 1,092 1,061 1,069 298,900
2020/05/27 1,035 1,073 1,030 1,067 212,200
2020/05/26 1,019 1,026 1,012 1,022 98,400
2020/05/25 1,002 1,018 1,001 1,016 66,300
2020/05/22 1,018 1,020 992 1,000 79,400
2020/05/21 1,010 1,018 1,004 1,018 62,600
2020/05/20 1,010 1,013 1,000 1,005 75,500
2020/05/19 1,040 1,044 1,006 1,018 111,500
2020/05/18 1,035 1,049 1,013 1,020 72,800
2020/05/15 996 1,038 992 1,037 147,300
2020/05/14 1,040 1,040 981 981 154,600
2020/05/13 1,010 1,019 982 1,017 103,400
2020/05/12 1,040 1,040 1,019 1,020 67,900
2020/05/11 1,065 1,090 1,041 1,044 92,300
2020/05/08 1,020 1,048 1,006 1,048 132,800
2020/05/07 1,030 1,036 1,005 1,017 79,500
2020/05/01 1,041 1,043 1,012 1,036 97,700
2020/04/30 1,079 1,080 1,051 1,053 147,100
2020/04/28 1,065 1,065 1,043 1,049 76,900
2020/04/27 1,085 1,090 1,037 1,063 142,200
2020/04/24 1,098 1,102 1,082 1,085 38,700
2020/04/23 1,090 1,101 1,079 1,097 45,900
2020/04/22 1,100 1,115 1,078 1,084 35,500
2020/04/21 1,090 1,103 1,077 1,103 48,700
2020/04/20 1,080 1,107 1,079 1,101 51,800
2020/04/17 1,110 1,118 1,056 1,078 60,600
2020/04/16 1,055 1,094 1,053 1,089 59,500
2020/04/15 1,130 1,133 1,056 1,063 102,100
2020/04/14 1,090 1,130 1,090 1,130 53,200
2020/04/13 1,135 1,139 1,093 1,098 80,500
2020/04/10 1,160 1,178 1,134 1,173 59,900
2020/04/09 1,186 1,197 1,138 1,152 61,600
2020/04/08 1,137 1,215 1,130 1,196 126,100
2020/04/07 1,130 1,155 1,085 1,128 64,700
2020/04/06 1,041 1,116 1,026 1,105 68,100
2020/04/03 1,037 1,082 1,034 1,047 52,900
2020/04/02 1,080 1,108 1,034 1,051 63,600
2020/04/01 1,125 1,153 1,075 1,092 75,100
2020/03/31 1,228 1,228 1,129 1,141 95,200
2020/03/30 1,209 1,215 1,132 1,213 112,000
2020/03/27 1,213 1,251 1,210 1,251 169,700
2020/03/26 1,173 1,200 1,131 1,183 96,400
2020/03/25 1,140 1,182 1,118 1,180 116,800
2020/03/24 1,149 1,162 1,080 1,113 89,600
2020/03/23 1,113 1,139 1,061 1,135 114,500
2020/03/19 1,090 1,157 1,063 1,111 110,600
2020/03/18 1,036 1,112 1,035 1,060 157,000
2020/03/17 890 1,013 872 1,006 152,900
2020/03/16 870 934 855 911 141,100
2020/03/13 870 879 830 852 217,000
2020/03/12 960 982 931 938 113,000
2020/03/11 1,007 1,040 985 986 71,900
2020/03/10 961 1,021 931 1,019 101,200
2020/03/09 1,038 1,041 982 991 94,300
2020/03/06 1,111 1,112 1,076 1,077 73,000
2020/03/05 1,148 1,154 1,120 1,141 60,400
2020/03/04 1,135 1,154 1,112 1,123 70,800
2020/03/03 1,159 1,176 1,120 1,136 154,800
2020/03/02 1,080 1,143 1,069 1,133 223,100
2020/02/28 1,111 1,112 1,077 1,091 199,100
2020/02/27 1,155 1,156 1,137 1,139 114,200
2020/02/26 1,162 1,172 1,145 1,165 76,000
2020/02/25 1,192 1,199 1,177 1,178 152,800
2020/02/21 1,206 1,232 1,206 1,219 39,800
2020/02/20 1,221 1,228 1,205 1,205 60,800
2020/02/19 1,230 1,234 1,214 1,215 62,200
2020/02/18 1,234 1,245 1,222 1,225 54,500
2020/02/17 1,251 1,251 1,233 1,238 63,300
2020/02/14 1,237 1,281 1,235 1,268 77,000
2020/02/13 1,244 1,249 1,236 1,242 68,500
2020/02/12 1,260 1,260 1,246 1,251 83,900
2020/02/10 1,277 1,279 1,260 1,268 67,700
2020/02/07 1,327 1,327 1,283 1,289 62,000
2020/02/06 1,320 1,348 1,320 1,338 78,900
2020/02/05 1,297 1,304 1,288 1,294 45,000
2020/02/04 1,268 1,292 1,261 1,288 38,400
2020/02/03 1,250 1,271 1,247 1,268 33,900
2020/01/31 1,293 1,294 1,274 1,275 98,000
2020/01/30 1,293 1,295 1,270 1,286 86,800
2020/01/29 1,287 1,310 1,287 1,310 39,700
2020/01/28 1,282 1,290 1,261 1,287 100,600
2020/01/27 1,288 1,303 1,283 1,299 70,200
2020/01/24 1,351 1,351 1,330 1,331 49,900
2020/01/23 1,357 1,366 1,343 1,355 61,900
2020/01/22 1,372 1,388 1,355 1,369 83,700
2020/01/21 1,404 1,406 1,383 1,393 45,000
2020/01/20 1,433 1,433 1,410 1,410 39,300
2020/01/17 1,399 1,434 1,393 1,427 49,400
2020/01/16 1,409 1,420 1,391 1,413 49,400
2020/01/15 1,415 1,415 1,391 1,406 60,400
2020/01/14 1,466 1,467 1,421 1,424 99,900
2020/01/10 1,494 1,494 1,463 1,468 30,000
2020/01/09 1,503 1,508 1,480 1,481 52,500
2020/01/08 1,476 1,488 1,452 1,474 77,700
2020/01/07 1,517 1,519 1,496 1,510 44,100
2020/01/06 1,490 1,499 1,476 1,494 62,500

このページの先頭へ