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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,536 | 1,536 | 1,516 | 1,518 | 42,900 |
| 2021/12/29 | 1,524 | 1,549 | 1,524 | 1,537 | 91,300 |
| 2021/12/28 | 1,488 | 1,524 | 1,478 | 1,524 | 105,100 |
| 2021/12/27 | 1,484 | 1,489 | 1,475 | 1,480 | 40,300 |
| 2021/12/24 | 1,480 | 1,484 | 1,472 | 1,476 | 39,000 |
| 2021/12/23 | 1,476 | 1,488 | 1,476 | 1,480 | 39,400 |
| 2021/12/22 | 1,489 | 1,499 | 1,468 | 1,469 | 43,000 |
| 2021/12/21 | 1,492 | 1,505 | 1,475 | 1,484 | 108,600 |
| 2021/12/20 | 1,487 | 1,487 | 1,464 | 1,466 | 95,800 |
| 2021/12/17 | 1,489 | 1,507 | 1,487 | 1,500 | 110,200 |
| 2021/12/16 | 1,472 | 1,487 | 1,469 | 1,484 | 81,800 |
| 2021/12/15 | 1,448 | 1,468 | 1,444 | 1,462 | 138,800 |
| 2021/12/14 | 1,451 | 1,454 | 1,433 | 1,443 | 110,400 |
| 2021/12/13 | 1,458 | 1,458 | 1,432 | 1,446 | 110,600 |
| 2021/12/10 | 1,448 | 1,460 | 1,437 | 1,441 | 77,100 |
| 2021/12/09 | 1,440 | 1,444 | 1,424 | 1,430 | 54,800 |
| 2021/12/08 | 1,453 | 1,470 | 1,432 | 1,451 | 130,300 |
| 2021/12/07 | 1,412 | 1,444 | 1,403 | 1,443 | 103,400 |
| 2021/12/06 | 1,405 | 1,410 | 1,386 | 1,395 | 82,200 |
| 2021/12/03 | 1,389 | 1,408 | 1,389 | 1,405 | 89,700 |
| 2021/12/02 | 1,390 | 1,402 | 1,381 | 1,389 | 146,200 |
| 2021/12/01 | 1,381 | 1,420 | 1,380 | 1,406 | 114,200 |
| 2021/11/30 | 1,418 | 1,438 | 1,389 | 1,393 | 132,600 |
| 2021/11/29 | 1,412 | 1,432 | 1,401 | 1,407 | 100,600 |
| 2021/11/26 | 1,441 | 1,445 | 1,418 | 1,430 | 69,900 |
| 2021/11/25 | 1,441 | 1,453 | 1,431 | 1,440 | 41,700 |
| 2021/11/24 | 1,450 | 1,466 | 1,429 | 1,434 | 94,800 |
| 2021/11/22 | 1,406 | 1,437 | 1,400 | 1,428 | 70,300 |
| 2021/11/19 | 1,408 | 1,416 | 1,392 | 1,411 | 66,100 |
| 2021/11/18 | 1,415 | 1,417 | 1,392 | 1,409 | 143,600 |
| 2021/11/17 | 1,444 | 1,444 | 1,416 | 1,416 | 52,100 |
| 2021/11/16 | 1,449 | 1,460 | 1,441 | 1,446 | 63,200 |
| 2021/11/15 | 1,471 | 1,476 | 1,446 | 1,446 | 74,400 |
| 2021/11/12 | 1,436 | 1,479 | 1,436 | 1,466 | 73,800 |
| 2021/11/11 | 1,467 | 1,467 | 1,423 | 1,432 | 223,800 |
| 2021/11/10 | 1,474 | 1,491 | 1,473 | 1,474 | 56,200 |
| 2021/11/09 | 1,467 | 1,478 | 1,467 | 1,470 | 34,500 |
| 2021/11/08 | 1,478 | 1,480 | 1,466 | 1,473 | 53,600 |
| 2021/11/05 | 1,486 | 1,493 | 1,465 | 1,473 | 78,100 |
| 2021/11/04 | 1,493 | 1,517 | 1,487 | 1,493 | 165,200 |
| 2021/11/02 | 1,499 | 1,510 | 1,480 | 1,483 | 77,900 |
| 2021/11/01 | 1,489 | 1,513 | 1,482 | 1,499 | 86,400 |
| 2021/10/29 | 1,470 | 1,473 | 1,453 | 1,473 | 53,900 |
| 2021/10/28 | 1,446 | 1,475 | 1,440 | 1,459 | 118,600 |
| 2021/10/27 | 1,470 | 1,470 | 1,453 | 1,458 | 41,800 |
| 2021/10/26 | 1,465 | 1,486 | 1,461 | 1,474 | 47,900 |
| 2021/10/25 | 1,489 | 1,494 | 1,466 | 1,466 | 71,300 |
| 2021/10/22 | 1,497 | 1,505 | 1,487 | 1,496 | 56,200 |
| 2021/10/21 | 1,497 | 1,534 | 1,497 | 1,515 | 71,000 |
| 2021/10/20 | 1,503 | 1,527 | 1,497 | 1,498 | 66,400 |
| 2021/10/19 | 1,509 | 1,509 | 1,488 | 1,496 | 45,500 |
| 2021/10/18 | 1,507 | 1,514 | 1,496 | 1,502 | 52,700 |
| 2021/10/15 | 1,498 | 1,505 | 1,487 | 1,502 | 60,700 |
| 2021/10/14 | 1,514 | 1,514 | 1,488 | 1,495 | 129,400 |
| 2021/10/13 | 1,553 | 1,554 | 1,515 | 1,515 | 109,800 |
| 2021/10/12 | 1,575 | 1,580 | 1,565 | 1,566 | 86,500 |
| 2021/10/11 | 1,585 | 1,593 | 1,579 | 1,583 | 94,700 |
| 2021/10/08 | 1,580 | 1,585 | 1,561 | 1,570 | 127,800 |
| 2021/10/07 | 1,537 | 1,562 | 1,526 | 1,559 | 95,600 |
| 2021/10/06 | 1,504 | 1,544 | 1,504 | 1,536 | 170,100 |
| 2021/10/05 | 1,525 | 1,537 | 1,477 | 1,489 | 270,200 |
| 2021/10/04 | 1,531 | 1,542 | 1,518 | 1,528 | 138,500 |
| 2021/10/01 | 1,535 | 1,549 | 1,514 | 1,520 | 190,400 |
| 2021/09/30 | 1,562 | 1,579 | 1,540 | 1,540 | 94,800 |
| 2021/09/29 | 1,544 | 1,559 | 1,530 | 1,559 | 157,900 |
| 2021/09/28 | 1,594 | 1,598 | 1,565 | 1,592 | 113,500 |
| 2021/09/27 | 1,600 | 1,613 | 1,581 | 1,584 | 130,200 |
| 2021/09/24 | 1,593 | 1,602 | 1,575 | 1,583 | 170,800 |
| 2021/09/22 | 1,570 | 1,570 | 1,541 | 1,542 | 120,200 |
| 2021/09/21 | 1,598 | 1,599 | 1,571 | 1,575 | 133,300 |
| 2021/09/17 | 1,641 | 1,651 | 1,622 | 1,638 | 118,000 |
| 2021/09/16 | 1,675 | 1,675 | 1,638 | 1,659 | 88,300 |
| 2021/09/15 | 1,675 | 1,680 | 1,648 | 1,663 | 108,000 |
| 2021/09/14 | 1,679 | 1,705 | 1,672 | 1,700 | 122,000 |
| 2021/09/13 | 1,641 | 1,687 | 1,636 | 1,683 | 113,500 |
| 2021/09/10 | 1,617 | 1,654 | 1,609 | 1,650 | 148,700 |
| 2021/09/09 | 1,621 | 1,622 | 1,602 | 1,606 | 90,300 |
| 2021/09/08 | 1,612 | 1,637 | 1,608 | 1,631 | 96,200 |
| 2021/09/07 | 1,633 | 1,633 | 1,604 | 1,620 | 120,900 |
| 2021/09/06 | 1,634 | 1,641 | 1,612 | 1,613 | 102,800 |
| 2021/09/03 | 1,613 | 1,633 | 1,602 | 1,623 | 94,900 |
| 2021/09/02 | 1,615 | 1,616 | 1,590 | 1,600 | 89,900 |
| 2021/09/01 | 1,615 | 1,637 | 1,614 | 1,620 | 98,800 |
| 2021/08/31 | 1,635 | 1,649 | 1,621 | 1,634 | 87,800 |
| 2021/08/30 | 1,575 | 1,632 | 1,575 | 1,631 | 116,000 |
| 2021/08/27 | 1,578 | 1,595 | 1,575 | 1,595 | 60,200 |
| 2021/08/26 | 1,577 | 1,594 | 1,567 | 1,594 | 79,100 |
| 2021/08/25 | 1,557 | 1,592 | 1,557 | 1,577 | 67,100 |
| 2021/08/24 | 1,560 | 1,597 | 1,554 | 1,582 | 100,600 |
| 2021/08/23 | 1,552 | 1,575 | 1,534 | 1,555 | 120,900 |
| 2021/08/20 | 1,587 | 1,621 | 1,558 | 1,562 | 131,400 |
| 2021/08/19 | 1,605 | 1,612 | 1,576 | 1,587 | 160,000 |
| 2021/08/18 | 1,629 | 1,635 | 1,604 | 1,618 | 85,800 |
| 2021/08/17 | 1,647 | 1,657 | 1,631 | 1,633 | 85,000 |
| 2021/08/16 | 1,651 | 1,654 | 1,627 | 1,635 | 92,100 |
| 2021/08/13 | 1,676 | 1,690 | 1,648 | 1,651 | 99,400 |
| 2021/08/12 | 1,655 | 1,693 | 1,630 | 1,689 | 213,100 |
| 2021/08/11 | 1,628 | 1,669 | 1,620 | 1,660 | 214,700 |
| 2021/08/10 | 1,597 | 1,628 | 1,597 | 1,607 | 106,800 |
| 2021/08/06 | 1,569 | 1,588 | 1,566 | 1,588 | 53,600 |
| 2021/08/05 | 1,549 | 1,572 | 1,545 | 1,572 | 48,200 |
| 2021/08/04 | 1,575 | 1,590 | 1,559 | 1,561 | 58,400 |
| 2021/08/03 | 1,564 | 1,578 | 1,552 | 1,571 | 43,700 |
| 2021/08/02 | 1,546 | 1,572 | 1,538 | 1,569 | 71,000 |
| 2021/07/30 | 1,569 | 1,569 | 1,525 | 1,529 | 105,100 |
| 2021/07/29 | 1,581 | 1,581 | 1,550 | 1,558 | 47,800 |
| 2021/07/28 | 1,573 | 1,585 | 1,561 | 1,575 | 52,900 |
| 2021/07/27 | 1,560 | 1,586 | 1,560 | 1,586 | 56,300 |
| 2021/07/26 | 1,552 | 1,558 | 1,542 | 1,551 | 37,700 |
| 2021/07/21 | 1,550 | 1,552 | 1,526 | 1,529 | 56,300 |
| 2021/07/20 | 1,531 | 1,537 | 1,515 | 1,523 | 74,400 |
| 2021/07/19 | 1,545 | 1,558 | 1,532 | 1,550 | 119,400 |
| 2021/07/16 | 1,575 | 1,589 | 1,570 | 1,570 | 63,300 |
| 2021/07/15 | 1,581 | 1,583 | 1,560 | 1,574 | 68,900 |
| 2021/07/14 | 1,553 | 1,600 | 1,545 | 1,571 | 101,100 |
| 2021/07/13 | 1,539 | 1,555 | 1,534 | 1,552 | 95,400 |
| 2021/07/12 | 1,547 | 1,550 | 1,522 | 1,524 | 83,100 |
| 2021/07/09 | 1,481 | 1,511 | 1,471 | 1,510 | 141,700 |
| 2021/07/08 | 1,520 | 1,530 | 1,495 | 1,496 | 118,900 |
| 2021/07/07 | 1,527 | 1,553 | 1,523 | 1,526 | 104,300 |
| 2021/07/06 | 1,548 | 1,568 | 1,536 | 1,559 | 133,900 |
| 2021/07/05 | 1,525 | 1,534 | 1,507 | 1,528 | 89,300 |
| 2021/07/02 | 1,500 | 1,525 | 1,500 | 1,523 | 83,700 |
| 2021/07/01 | 1,504 | 1,505 | 1,480 | 1,492 | 91,800 |
| 2021/06/30 | 1,516 | 1,524 | 1,496 | 1,496 | 80,000 |
| 2021/06/29 | 1,508 | 1,510 | 1,489 | 1,502 | 105,500 |
| 2021/06/28 | 1,504 | 1,530 | 1,501 | 1,527 | 134,800 |
| 2021/06/25 | 1,485 | 1,494 | 1,481 | 1,485 | 89,600 |
| 2021/06/24 | 1,478 | 1,490 | 1,466 | 1,481 | 83,100 |
| 2021/06/23 | 1,460 | 1,470 | 1,450 | 1,467 | 103,700 |
| 2021/06/22 | 1,490 | 1,496 | 1,465 | 1,466 | 143,400 |
| 2021/06/21 | 1,471 | 1,472 | 1,442 | 1,453 | 235,100 |
| 2021/06/18 | 1,505 | 1,510 | 1,478 | 1,502 | 201,800 |
| 2021/06/17 | 1,498 | 1,520 | 1,495 | 1,510 | 188,400 |
| 2021/06/16 | 1,438 | 1,477 | 1,436 | 1,477 | 114,200 |
| 2021/06/15 | 1,434 | 1,456 | 1,425 | 1,444 | 167,500 |
| 2021/06/14 | 1,441 | 1,442 | 1,422 | 1,434 | 107,300 |
| 2021/06/11 | 1,432 | 1,447 | 1,423 | 1,442 | 201,300 |
| 2021/06/10 | 1,419 | 1,444 | 1,400 | 1,442 | 173,400 |
| 2021/06/09 | 1,421 | 1,429 | 1,410 | 1,420 | 118,600 |
| 2021/06/08 | 1,405 | 1,424 | 1,402 | 1,421 | 72,700 |
| 2021/06/07 | 1,433 | 1,438 | 1,406 | 1,414 | 108,600 |
| 2021/06/04 | 1,429 | 1,438 | 1,417 | 1,426 | 110,800 |
| 2021/06/03 | 1,399 | 1,430 | 1,390 | 1,420 | 163,300 |
| 2021/06/02 | 1,394 | 1,415 | 1,370 | 1,397 | 179,900 |
| 2021/06/01 | 1,360 | 1,388 | 1,349 | 1,388 | 205,300 |
| 2021/05/31 | 1,352 | 1,371 | 1,332 | 1,353 | 203,500 |
| 2021/05/28 | 1,339 | 1,357 | 1,326 | 1,355 | 164,700 |
| 2021/05/27 | 1,315 | 1,361 | 1,311 | 1,314 | 810,800 |
| 2021/05/26 | 1,330 | 1,338 | 1,311 | 1,324 | 181,300 |
| 2021/05/25 | 1,342 | 1,343 | 1,316 | 1,342 | 241,300 |
| 2021/05/24 | 1,381 | 1,381 | 1,341 | 1,353 | 265,400 |
| 2021/05/21 | 1,403 | 1,416 | 1,383 | 1,394 | 170,000 |
| 2021/05/20 | 1,420 | 1,460 | 1,408 | 1,409 | 225,900 |
| 2021/05/19 | 1,388 | 1,432 | 1,377 | 1,422 | 183,200 |
| 2021/05/18 | 1,405 | 1,424 | 1,384 | 1,400 | 196,400 |
| 2021/05/17 | 1,418 | 1,436 | 1,382 | 1,383 | 320,500 |
| 2021/05/14 | 1,377 | 1,387 | 1,321 | 1,374 | 380,400 |
| 2021/05/13 | 1,292 | 1,487 | 1,291 | 1,377 | 997,000 |
| 2021/05/12 | 1,220 | 1,220 | 1,189 | 1,197 | 154,200 |
| 2021/05/11 | 1,239 | 1,253 | 1,232 | 1,239 | 81,300 |
| 2021/05/10 | 1,254 | 1,256 | 1,244 | 1,254 | 48,800 |
| 2021/05/07 | 1,230 | 1,253 | 1,230 | 1,247 | 69,000 |
| 2021/05/06 | 1,198 | 1,233 | 1,198 | 1,214 | 81,400 |
| 2021/04/30 | 1,197 | 1,206 | 1,189 | 1,189 | 108,300 |
| 2021/04/28 | 1,209 | 1,221 | 1,192 | 1,192 | 80,600 |
| 2021/04/27 | 1,211 | 1,225 | 1,208 | 1,208 | 53,200 |
| 2021/04/26 | 1,219 | 1,230 | 1,211 | 1,211 | 46,400 |
| 2021/04/23 | 1,223 | 1,234 | 1,214 | 1,219 | 31,900 |
| 2021/04/22 | 1,240 | 1,252 | 1,223 | 1,230 | 54,200 |
| 2021/04/21 | 1,218 | 1,229 | 1,207 | 1,224 | 51,300 |
| 2021/04/20 | 1,258 | 1,261 | 1,238 | 1,240 | 59,700 |
| 2021/04/19 | 1,264 | 1,284 | 1,256 | 1,260 | 55,500 |
| 2021/04/16 | 1,277 | 1,277 | 1,258 | 1,264 | 47,800 |
| 2021/04/15 | 1,267 | 1,292 | 1,267 | 1,277 | 55,300 |
| 2021/04/14 | 1,266 | 1,274 | 1,254 | 1,267 | 50,300 |
| 2021/04/13 | 1,288 | 1,297 | 1,274 | 1,276 | 51,000 |
| 2021/04/12 | 1,292 | 1,304 | 1,283 | 1,287 | 52,600 |
| 2021/04/09 | 1,303 | 1,310 | 1,288 | 1,288 | 50,100 |
| 2021/04/08 | 1,328 | 1,331 | 1,287 | 1,290 | 107,100 |
| 2021/04/07 | 1,336 | 1,348 | 1,329 | 1,341 | 41,600 |
| 2021/04/06 | 1,376 | 1,379 | 1,330 | 1,337 | 82,000 |
| 2021/04/05 | 1,354 | 1,403 | 1,348 | 1,383 | 73,100 |
| 2021/04/02 | 1,372 | 1,392 | 1,339 | 1,354 | 57,400 |
| 2021/04/01 | 1,393 | 1,406 | 1,355 | 1,367 | 83,000 |
| 2021/03/31 | 1,432 | 1,433 | 1,400 | 1,400 | 86,300 |
| 2021/03/30 | 1,440 | 1,450 | 1,400 | 1,441 | 132,500 |
| 2021/03/29 | 1,549 | 1,549 | 1,458 | 1,478 | 173,300 |
| 2021/03/26 | 1,514 | 1,543 | 1,502 | 1,509 | 109,800 |
| 2021/03/25 | 1,468 | 1,495 | 1,460 | 1,484 | 82,800 |
| 2021/03/24 | 1,470 | 1,473 | 1,436 | 1,438 | 163,100 |
| 2021/03/23 | 1,577 | 1,577 | 1,510 | 1,510 | 104,700 |
| 2021/03/22 | 1,562 | 1,573 | 1,534 | 1,561 | 113,900 |
| 2021/03/19 | 1,501 | 1,579 | 1,501 | 1,551 | 236,000 |
| 2021/03/18 | 1,479 | 1,495 | 1,459 | 1,485 | 112,100 |
| 2021/03/17 | 1,478 | 1,496 | 1,450 | 1,468 | 103,100 |
| 2021/03/16 | 1,472 | 1,505 | 1,469 | 1,477 | 131,200 |
| 2021/03/15 | 1,415 | 1,472 | 1,412 | 1,472 | 189,300 |
| 2021/03/12 | 1,406 | 1,418 | 1,388 | 1,415 | 112,100 |
| 2021/03/11 | 1,380 | 1,411 | 1,363 | 1,404 | 97,400 |
| 2021/03/10 | 1,360 | 1,374 | 1,337 | 1,354 | 95,200 |
| 2021/03/09 | 1,307 | 1,354 | 1,301 | 1,348 | 169,500 |
| 2021/03/08 | 1,275 | 1,302 | 1,270 | 1,284 | 93,800 |
| 2021/03/05 | 1,240 | 1,260 | 1,219 | 1,258 | 103,600 |
| 2021/03/04 | 1,222 | 1,240 | 1,214 | 1,240 | 85,600 |
| 2021/03/03 | 1,233 | 1,234 | 1,220 | 1,229 | 93,700 |
| 2021/03/02 | 1,247 | 1,247 | 1,213 | 1,241 | 81,700 |
| 2021/03/01 | 1,215 | 1,237 | 1,202 | 1,233 | 116,400 |
| 2021/02/26 | 1,259 | 1,260 | 1,217 | 1,217 | 149,200 |
| 2021/02/25 | 1,255 | 1,279 | 1,246 | 1,269 | 127,000 |
| 2021/02/24 | 1,244 | 1,255 | 1,233 | 1,235 | 95,800 |
| 2021/02/22 | 1,220 | 1,249 | 1,214 | 1,231 | 72,100 |
| 2021/02/19 | 1,231 | 1,240 | 1,191 | 1,200 | 116,700 |
| 2021/02/18 | 1,251 | 1,252 | 1,230 | 1,247 | 80,000 |
| 2021/02/17 | 1,230 | 1,262 | 1,230 | 1,251 | 114,000 |
| 2021/02/16 | 1,206 | 1,248 | 1,201 | 1,219 | 116,300 |
| 2021/02/15 | 1,198 | 1,202 | 1,187 | 1,195 | 63,800 |
| 2021/02/12 | 1,194 | 1,198 | 1,179 | 1,182 | 73,300 |
| 2021/02/10 | 1,194 | 1,206 | 1,188 | 1,193 | 84,900 |
| 2021/02/09 | 1,181 | 1,198 | 1,179 | 1,183 | 94,800 |
| 2021/02/08 | 1,157 | 1,178 | 1,157 | 1,168 | 67,100 |
| 2021/02/05 | 1,141 | 1,147 | 1,134 | 1,142 | 70,900 |
| 2021/02/04 | 1,113 | 1,147 | 1,113 | 1,141 | 112,000 |
| 2021/02/03 | 1,100 | 1,116 | 1,100 | 1,113 | 69,900 |
| 2021/02/02 | 1,095 | 1,113 | 1,093 | 1,100 | 69,700 |
| 2021/02/01 | 1,098 | 1,108 | 1,097 | 1,097 | 45,600 |
| 2021/01/29 | 1,127 | 1,127 | 1,098 | 1,098 | 88,900 |
| 2021/01/28 | 1,105 | 1,126 | 1,100 | 1,121 | 144,800 |
| 2021/01/27 | 1,110 | 1,116 | 1,108 | 1,112 | 48,200 |
| 2021/01/26 | 1,115 | 1,120 | 1,110 | 1,110 | 45,000 |
| 2021/01/25 | 1,122 | 1,122 | 1,111 | 1,115 | 36,500 |
| 2021/01/22 | 1,117 | 1,123 | 1,111 | 1,115 | 52,900 |
| 2021/01/21 | 1,122 | 1,132 | 1,119 | 1,123 | 65,500 |
| 2021/01/20 | 1,140 | 1,140 | 1,117 | 1,126 | 84,400 |
| 2021/01/19 | 1,164 | 1,165 | 1,147 | 1,147 | 67,300 |
| 2021/01/18 | 1,133 | 1,154 | 1,124 | 1,152 | 58,900 |
| 2021/01/15 | 1,159 | 1,160 | 1,127 | 1,127 | 68,300 |
| 2021/01/14 | 1,130 | 1,153 | 1,129 | 1,152 | 62,500 |
| 2021/01/13 | 1,134 | 1,141 | 1,129 | 1,133 | 39,700 |
| 2021/01/12 | 1,138 | 1,140 | 1,121 | 1,136 | 65,300 |
| 2021/01/08 | 1,135 | 1,145 | 1,125 | 1,139 | 44,300 |
| 2021/01/07 | 1,134 | 1,148 | 1,128 | 1,133 | 74,600 |
| 2021/01/06 | 1,080 | 1,124 | 1,080 | 1,113 | 67,300 |
| 2021/01/05 | 1,085 | 1,088 | 1,076 | 1,079 | 51,200 |
| 2021/01/04 | 1,106 | 1,116 | 1,081 | 1,085 | 53,900 |