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
2022/12/30 2,605 2,637 2,562 2,610 126,900
2022/12/29 2,630 2,645 2,560 2,583 154,400
2022/12/28 2,651 2,680 2,605 2,650 194,400
2022/12/27 2,560 2,641 2,558 2,628 182,600
2022/12/26 2,591 2,591 2,491 2,529 125,300
2022/12/23 2,500 2,587 2,500 2,568 224,200
2022/12/22 2,458 2,498 2,408 2,493 126,700
2022/12/21 2,500 2,600 2,441 2,457 342,800
2022/12/20 2,363 2,527 2,340 2,444 380,700
2022/12/19 2,305 2,364 2,305 2,329 96,800
2022/12/16 2,288 2,355 2,288 2,305 87,700
2022/12/15 2,298 2,340 2,298 2,301 111,300
2022/12/14 2,299 2,305 2,267 2,291 62,200
2022/12/13 2,308 2,311 2,270 2,299 110,800
2022/12/12 2,301 2,336 2,294 2,310 77,900
2022/12/09 2,253 2,296 2,250 2,292 64,200
2022/12/08 2,300 2,304 2,226 2,296 99,100
2022/12/07 2,230 2,341 2,227 2,315 128,200
2022/12/06 2,212 2,248 2,206 2,234 71,300
2022/12/05 2,235 2,235 2,206 2,223 116,200
2022/12/02 2,317 2,317 2,252 2,256 159,600
2022/12/01 2,405 2,407 2,335 2,346 89,800
2022/11/30 2,456 2,470 2,380 2,387 124,700
2022/11/29 2,402 2,508 2,400 2,455 137,500
2022/11/28 2,509 2,519 2,398 2,428 207,600
2022/11/25 2,381 2,438 2,330 2,437 155,900
2022/11/24 2,318 2,384 2,318 2,364 224,900
2022/11/22 2,209 2,294 2,209 2,292 172,900
2022/11/21 2,156 2,204 2,150 2,204 79,600
2022/11/18 2,149 2,168 2,130 2,140 79,100
2022/11/17 2,118 2,150 2,113 2,130 77,300
2022/11/16 2,147 2,147 2,104 2,118 121,300
2022/11/15 2,151 2,167 2,129 2,157 65,000
2022/11/14 2,180 2,200 2,150 2,151 119,000
2022/11/11 2,192 2,200 2,129 2,171 144,500
2022/11/10 2,152 2,167 2,138 2,156 55,900
2022/11/09 2,149 2,165 2,145 2,159 44,300
2022/11/08 2,156 2,160 2,138 2,149 47,400
2022/11/07 2,168 2,174 2,150 2,150 57,600
2022/11/04 2,135 2,156 2,125 2,134 62,800
2022/11/02 2,120 2,153 2,118 2,147 114,400
2022/11/01 2,142 2,156 2,111 2,120 66,800
2022/10/31 2,164 2,164 2,127 2,133 73,400
2022/10/28 2,130 2,161 2,121 2,121 135,800
2022/10/27 2,216 2,216 2,134 2,142 111,500
2022/10/26 2,240 2,247 2,222 2,226 70,700
2022/10/25 2,245 2,253 2,223 2,232 64,100
2022/10/24 2,260 2,270 2,225 2,240 75,100
2022/10/21 2,215 2,238 2,202 2,228 45,800
2022/10/20 2,215 2,234 2,210 2,226 50,000
2022/10/19 2,208 2,241 2,207 2,237 44,800
2022/10/18 2,177 2,219 2,177 2,211 64,500
2022/10/17 2,164 2,190 2,152 2,157 39,900
2022/10/14 2,138 2,177 2,117 2,164 108,600
2022/10/13 2,098 2,098 2,072 2,079 77,500
2022/10/12 2,095 2,113 2,081 2,105 71,600
2022/10/11 2,120 2,132 2,102 2,112 88,500
2022/10/07 2,146 2,179 2,145 2,150 64,700
2022/10/06 2,158 2,208 2,158 2,171 58,800
2022/10/05 2,238 2,238 2,158 2,158 72,100
2022/10/04 2,150 2,218 2,150 2,208 149,900
2022/10/03 2,083 2,086 2,041 2,076 127,200
2022/09/30 2,141 2,154 2,102 2,122 78,100
2022/09/29 2,156 2,157 2,120 2,152 73,900
2022/09/28 2,159 2,162 2,127 2,158 118,000
2022/09/27 2,186 2,203 2,168 2,171 74,000
2022/09/26 2,224 2,225 2,157 2,167 143,400
2022/09/22 2,250 2,255 2,238 2,246 71,100
2022/09/21 2,277 2,297 2,262 2,280 75,800
2022/09/20 2,274 2,302 2,265 2,286 86,600
2022/09/16 2,220 2,265 2,220 2,248 124,500
2022/09/15 2,216 2,239 2,198 2,230 62,600
2022/09/14 2,199 2,232 2,195 2,224 75,700
2022/09/13 2,269 2,271 2,245 2,249 45,600
2022/09/12 2,259 2,275 2,244 2,267 79,000
2022/09/09 2,225 2,266 2,218 2,255 160,500
2022/09/08 2,186 2,218 2,180 2,216 140,900
2022/09/07 2,193 2,208 2,138 2,150 104,400
2022/09/06 2,176 2,204 2,172 2,195 99,600
2022/09/05 2,215 2,220 2,163 2,169 114,500
2022/09/02 2,222 2,230 2,181 2,213 118,100
2022/09/01 2,240 2,241 2,203 2,217 115,500
2022/08/31 2,272 2,282 2,248 2,252 112,400
2022/08/30 2,270 2,282 2,259 2,282 80,300
2022/08/29 2,282 2,299 2,252 2,254 213,700
2022/08/26 2,309 2,380 2,298 2,360 189,200
2022/08/25 2,263 2,306 2,241 2,299 87,900
2022/08/24 2,257 2,276 2,253 2,268 76,500
2022/08/23 2,242 2,247 2,231 2,244 80,500
2022/08/22 2,260 2,268 2,235 2,254 132,100
2022/08/19 2,164 2,298 2,159 2,274 329,000
2022/08/18 2,129 2,146 2,125 2,144 74,100
2022/08/17 2,145 2,151 2,133 2,135 90,300
2022/08/16 2,151 2,158 2,121 2,123 106,000
2022/08/15 2,137 2,154 2,132 2,147 106,000
2022/08/12 2,138 2,156 2,121 2,131 141,300
2022/08/10 2,127 2,135 2,112 2,113 104,700
2022/08/09 2,138 2,138 2,105 2,117 121,600
2022/08/08 2,142 2,155 2,121 2,144 90,000
2022/08/05 2,128 2,147 2,095 2,134 238,700
2022/08/04 2,189 2,191 2,157 2,178 133,900
2022/08/03 2,167 2,182 2,149 2,169 135,500
2022/08/02 2,206 2,206 2,155 2,158 265,900
2022/08/01 2,190 2,215 2,176 2,215 153,900
2022/07/29 2,207 2,207 2,173 2,184 122,400
2022/07/28 2,202 2,224 2,165 2,224 146,600
2022/07/27 2,211 2,225 2,197 2,209 71,300
2022/07/26 2,195 2,231 2,195 2,225 109,200
2022/07/25 2,195 2,206 2,183 2,187 70,400
2022/07/22 2,198 2,213 2,185 2,196 90,200
2022/07/21 2,191 2,215 2,174 2,204 97,700
2022/07/20 2,229 2,235 2,208 2,217 117,300
2022/07/19 2,220 2,230 2,188 2,200 114,000
2022/07/15 2,210 2,210 2,150 2,180 219,500
2022/07/14 2,280 2,280 2,223 2,236 119,500
2022/07/13 2,277 2,320 2,251 2,287 182,100
2022/07/12 2,270 2,271 2,225 2,236 78,600
2022/07/11 2,214 2,284 2,212 2,277 116,700
2022/07/08 2,162 2,213 2,144 2,184 165,100
2022/07/07 2,160 2,176 2,132 2,163 105,200
2022/07/06 2,132 2,178 2,104 2,124 158,700
2022/07/05 2,198 2,198 2,138 2,168 175,300
2022/07/04 2,253 2,267 2,165 2,199 216,800
2022/07/01 2,278 2,305 2,195 2,212 262,500
2022/06/30 2,212 2,265 2,208 2,261 166,400
2022/06/29 2,197 2,234 2,186 2,204 178,600
2022/06/28 2,173 2,219 2,172 2,209 189,900
2022/06/27 2,137 2,188 2,106 2,151 188,900
2022/06/24 2,058 2,088 2,031 2,087 169,300
2022/06/23 2,060 2,101 2,052 2,062 123,000
2022/06/22 2,056 2,081 2,022 2,076 123,100
2022/06/21 2,008 2,046 2,005 2,039 118,600
2022/06/20 2,040 2,059 1,969 1,978 160,300
2022/06/17 2,006 2,046 2,001 2,027 226,500
2022/06/16 2,030 2,051 2,013 2,047 158,200
2022/06/15 2,045 2,069 1,984 2,000 296,700
2022/06/14 1,940 2,043 1,936 2,040 290,000
2022/06/13 1,901 1,951 1,896 1,949 109,500
2022/06/10 1,950 1,964 1,923 1,926 115,000
2022/06/09 1,956 1,976 1,945 1,973 79,300
2022/06/08 1,955 1,991 1,955 1,968 194,100
2022/06/07 1,932 1,953 1,930 1,933 134,800
2022/06/06 1,923 1,943 1,919 1,932 64,100
2022/06/03 1,939 1,939 1,921 1,926 56,200
2022/06/02 1,945 1,945 1,919 1,931 90,100
2022/06/01 1,905 1,940 1,892 1,940 120,900
2022/05/31 1,933 1,933 1,886 1,886 91,000
2022/05/30 1,900 1,952 1,900 1,926 153,100
2022/05/27 1,903 1,910 1,880 1,888 105,300
2022/05/26 1,910 1,914 1,890 1,890 85,900
2022/05/25 1,883 1,928 1,869 1,907 125,300
2022/05/24 1,920 1,929 1,887 1,892 82,600
2022/05/23 1,869 1,912 1,865 1,910 97,300
2022/05/20 1,861 1,874 1,843 1,864 91,900
2022/05/19 1,862 1,880 1,839 1,877 126,800
2022/05/18 1,868 1,901 1,865 1,896 133,800
2022/05/17 1,870 1,900 1,852 1,852 146,400
2022/05/16 1,970 1,970 1,865 1,890 246,200
2022/05/13 1,842 1,938 1,841 1,930 484,400
2022/05/12 1,680 1,690 1,640 1,642 118,800
2022/05/11 1,720 1,723 1,673 1,699 75,200
2022/05/10 1,755 1,755 1,714 1,741 75,500
2022/05/09 1,805 1,805 1,771 1,771 67,400
2022/05/06 1,811 1,836 1,789 1,829 105,900
2022/05/02 1,760 1,780 1,741 1,773 70,700
2022/04/28 1,680 1,760 1,678 1,760 64,900
2022/04/27 1,700 1,712 1,664 1,670 92,600
2022/04/26 1,718 1,729 1,708 1,720 50,000
2022/04/25 1,750 1,756 1,720 1,721 57,500
2022/04/22 1,787 1,797 1,750 1,777 78,900
2022/04/21 1,813 1,835 1,786 1,820 104,200
2022/04/20 1,783 1,818 1,780 1,811 72,200
2022/04/19 1,771 1,778 1,747 1,772 105,600
2022/04/18 1,728 1,765 1,727 1,762 70,500
2022/04/15 1,710 1,736 1,710 1,726 49,600
2022/04/14 1,706 1,729 1,706 1,724 39,000
2022/04/13 1,730 1,730 1,701 1,720 73,300
2022/04/12 1,727 1,763 1,723 1,738 76,400
2022/04/11 1,701 1,744 1,701 1,736 80,100
2022/04/08 1,738 1,738 1,695 1,699 103,600
2022/04/07 1,738 1,750 1,714 1,746 97,800
2022/04/06 1,765 1,777 1,750 1,760 98,400
2022/04/05 1,813 1,822 1,767 1,774 93,800
2022/04/04 1,768 1,822 1,768 1,816 126,700
2022/04/01 1,726 1,763 1,718 1,754 80,000
2022/03/31 1,782 1,796 1,750 1,754 70,700
2022/03/30 1,824 1,828 1,790 1,813 82,100
2022/03/29 1,860 1,860 1,827 1,848 102,700
2022/03/28 1,875 1,887 1,861 1,870 80,600
2022/03/25 1,873 1,887 1,852 1,861 54,300
2022/03/24 1,880 1,880 1,847 1,867 68,800
2022/03/23 1,884 1,913 1,871 1,903 85,000
2022/03/22 1,886 1,890 1,853 1,863 120,000
2022/03/18 1,875 1,880 1,848 1,867 115,000
2022/03/17 1,876 1,896 1,850 1,877 155,200
2022/03/16 1,867 1,876 1,835 1,844 116,700
2022/03/15 1,868 1,900 1,841 1,895 135,500
2022/03/14 1,830 1,868 1,806 1,846 117,300
2022/03/11 1,774 1,799 1,767 1,790 197,700
2022/03/10 1,770 1,792 1,758 1,778 144,200
2022/03/09 1,750 1,758 1,705 1,712 141,000
2022/03/08 1,800 1,805 1,713 1,728 201,900
2022/03/07 1,833 1,840 1,797 1,837 164,100
2022/03/04 1,909 1,930 1,863 1,868 160,500
2022/03/03 1,891 1,940 1,891 1,929 174,300
2022/03/02 1,928 1,944 1,859 1,859 210,600
2022/03/01 1,935 1,965 1,921 1,961 135,200
2022/02/28 1,922 1,951 1,906 1,949 166,400
2022/02/25 1,950 1,954 1,888 1,915 213,500
2022/02/24 1,951 1,980 1,937 1,979 178,800
2022/02/22 2,047 2,052 1,961 1,981 241,000
2022/02/21 2,062 2,085 2,038 2,074 156,600
2022/02/18 2,069 2,116 2,050 2,088 302,100
2022/02/17 2,053 2,060 2,033 2,049 260,800
2022/02/16 1,999 2,042 1,995 2,023 302,900
2022/02/15 1,955 1,989 1,944 1,978 280,000
2022/02/14 1,884 1,971 1,884 1,962 348,500
2022/02/10 1,966 1,966 1,881 1,924 545,600
2022/02/09 1,708 1,740 1,692 1,726 139,600
2022/02/08 1,689 1,704 1,680 1,690 77,100
2022/02/07 1,650 1,682 1,637 1,678 93,600
2022/02/04 1,607 1,664 1,607 1,653 102,000
2022/02/03 1,607 1,611 1,592 1,607 65,200
2022/02/02 1,567 1,612 1,556 1,611 116,300
2022/02/01 1,549 1,577 1,541 1,556 132,200
2022/01/31 1,574 1,574 1,551 1,561 112,500
2022/01/28 1,556 1,569 1,539 1,559 115,500
2022/01/27 1,574 1,584 1,525 1,534 183,100
2022/01/26 1,581 1,597 1,558 1,560 51,900
2022/01/25 1,576 1,576 1,551 1,573 117,400
2022/01/24 1,548 1,587 1,548 1,577 113,900
2022/01/21 1,547 1,560 1,500 1,558 138,000
2022/01/20 1,550 1,603 1,548 1,560 113,500
2022/01/19 1,580 1,601 1,557 1,563 180,000
2022/01/18 1,638 1,657 1,606 1,616 114,500
2022/01/17 1,642 1,660 1,615 1,621 105,700
2022/01/14 1,665 1,665 1,622 1,640 116,700
2022/01/13 1,657 1,674 1,637 1,662 117,700
2022/01/12 1,641 1,678 1,625 1,665 136,600
2022/01/11 1,629 1,647 1,600 1,647 207,700
2022/01/07 1,544 1,583 1,541 1,583 177,500
2022/01/06 1,532 1,547 1,524 1,537 73,300
2022/01/05 1,545 1,560 1,531 1,546 89,700
2022/01/04 1,544 1,544 1,513 1,525 88,300

このページの先頭へ