めぶきフィナンシャルグループ(7167)の株価時系列情報
めぶきフィナンシャルグループ(7167)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 598 | 605 | 587 | 594 | 2,158,500 |
| 2024/07/25 | 600 | 610 | 595 | 598 | 3,816,800 |
| 2024/07/24 | 627 | 632 | 614 | 615 | 2,707,100 |
| 2024/07/23 | 610 | 627 | 610 | 626 | 3,639,500 |
| 2024/07/22 | 611 | 614 | 605 | 608 | 1,750,900 |
| 2024/07/19 | 612 | 613 | 599 | 605 | 2,384,700 |
| 2024/07/18 | 602 | 614 | 601 | 612 | 2,461,400 |
| 2024/07/17 | 609 | 609 | 603 | 607 | 2,048,800 |
| 2024/07/16 | 605 | 609 | 601 | 606 | 2,441,400 |
| 2024/07/12 | 601 | 607 | 598 | 605 | 2,960,900 |
| 2024/07/11 | 616 | 618 | 607 | 609 | 2,281,700 |
| 2024/07/10 | 611 | 616 | 605 | 612 | 2,713,800 |
| 2024/07/09 | 610 | 613 | 605 | 609 | 1,903,200 |
| 2024/07/08 | 614 | 615 | 603 | 608 | 2,296,200 |
| 2024/07/05 | 627 | 628 | 614 | 615 | 1,786,200 |
| 2024/07/04 | 624 | 627 | 620 | 626 | 3,032,300 |
| 2024/07/03 | 630 | 631 | 620 | 622 | 2,949,400 |
| 2024/07/02 | 630 | 644 | 628 | 633 | 4,461,900 |
| 2024/07/01 | 634 | 634 | 621 | 630 | 3,300,700 |
| 2024/06/28 | 626 | 636 | 623 | 626 | 3,751,300 |
| 2024/06/27 | 628 | 629 | 618 | 624 | 3,074,200 |
| 2024/06/26 | 625 | 634 | 621 | 627 | 5,448,500 |
| 2024/06/25 | 602 | 610 | 599 | 609 | 4,061,800 |
| 2024/06/24 | 594 | 598 | 586 | 593 | 4,164,900 |
| 2024/06/21 | 603 | 603 | 596 | 597 | 7,221,200 |
| 2024/06/20 | 603 | 604 | 591 | 593 | 3,436,500 |
| 2024/06/19 | 590 | 598 | 590 | 593 | 3,391,000 |
| 2024/06/18 | 594 | 594 | 588 | 590 | 2,107,300 |
| 2024/06/17 | 587 | 595 | 584 | 586 | 2,362,500 |
| 2024/06/14 | 581 | 593 | 575 | 587 | 5,255,400 |
| 2024/06/13 | 599 | 601 | 584 | 588 | 3,564,100 |
| 2024/06/12 | 593 | 598 | 592 | 596 | 1,913,600 |
| 2024/06/11 | 608 | 613 | 600 | 600 | 2,824,800 |
| 2024/06/10 | 599 | 607 | 598 | 607 | 2,385,900 |
| 2024/06/07 | 590 | 598 | 588 | 594 | 3,025,300 |
| 2024/06/06 | 593 | 597 | 586 | 590 | 6,601,000 |
| 2024/06/05 | 602 | 602 | 591 | 593 | 5,995,200 |
| 2024/06/04 | 632 | 639 | 612 | 614 | 5,136,200 |
| 2024/06/03 | 633 | 639 | 629 | 636 | 4,683,400 |
| 2024/05/31 | 615 | 632 | 614 | 630 | 5,558,100 |
| 2024/05/30 | 604 | 614 | 597 | 610 | 4,145,800 |
| 2024/05/29 | 604 | 618 | 603 | 611 | 5,772,300 |
| 2024/05/28 | 586 | 596 | 583 | 594 | 4,158,000 |
| 2024/05/27 | 577 | 585 | 575 | 585 | 3,294,900 |
| 2024/05/24 | 577 | 582 | 574 | 577 | 3,707,300 |
| 2024/05/23 | 581 | 585 | 575 | 582 | 4,259,100 |
| 2024/05/22 | 592 | 598 | 586 | 588 | 4,098,300 |
| 2024/05/21 | 597 | 605 | 590 | 591 | 4,309,400 |
| 2024/05/20 | 598 | 604 | 595 | 604 | 3,376,800 |
| 2024/05/17 | 585 | 595 | 581 | 595 | 3,608,100 |
| 2024/05/16 | 584 | 587 | 575 | 586 | 4,394,800 |
| 2024/05/15 | 595 | 606 | 592 | 597 | 5,805,700 |
| 2024/05/14 | 585 | 590 | 578 | 587 | 5,783,400 |
| 2024/05/13 | 575 | 588 | 568 | 580 | 5,617,000 |
| 2024/05/10 | 553 | 569 | 549 | 565 | 4,060,200 |
| 2024/05/09 | 544 | 553 | 543 | 549 | 2,123,300 |
| 2024/05/08 | 545 | 549 | 541 | 546 | 2,445,600 |
| 2024/05/07 | 530 | 545 | 529 | 544 | 3,646,800 |
| 2024/05/02 | 551 | 552 | 544 | 550 | 2,706,500 |
| 2024/05/01 | 551 | 555 | 545 | 551 | 3,526,100 |
| 2024/04/30 | 551 | 564 | 549 | 559 | 4,501,700 |
| 2024/04/26 | 541 | 555 | 537 | 553 | 5,433,200 |
| 2024/04/25 | 548 | 550 | 542 | 542 | 2,919,600 |
| 2024/04/24 | 545 | 550 | 540 | 548 | 3,017,600 |
| 2024/04/23 | 549 | 556 | 545 | 546 | 2,874,300 |
| 2024/04/22 | 545 | 552 | 536 | 546 | 3,661,800 |
| 2024/04/19 | 534 | 543 | 527 | 535 | 3,267,100 |
| 2024/04/18 | 527 | 543 | 525 | 539 | 2,745,600 |
| 2024/04/17 | 535 | 535 | 519 | 523 | 2,321,400 |
| 2024/04/16 | 550 | 557 | 532 | 535 | 3,885,700 |
| 2024/04/15 | 550 | 558 | 545 | 555 | 2,937,600 |
| 2024/04/12 | 550 | 562 | 549 | 559 | 3,671,400 |
| 2024/04/11 | 527 | 548 | 526 | 547 | 3,690,300 |
| 2024/04/10 | 520 | 531 | 518 | 525 | 1,823,600 |
| 2024/04/09 | 525 | 526 | 520 | 523 | 2,814,800 |
| 2024/04/08 | 520 | 526 | 518 | 522 | 3,234,100 |
| 2024/04/05 | 505 | 515 | 501 | 514 | 3,629,500 |
| 2024/04/04 | 513 | 523 | 508 | 519 | 4,410,300 |
| 2024/04/03 | 491 | 509 | 488 | 505 | 3,873,000 |
| 2024/04/02 | 502 | 506 | 492 | 494 | 3,574,500 |
| 2024/04/01 | 513 | 514 | 498 | 498 | 3,486,600 |
| 2024/03/29 | 498 | 512 | 498 | 512 | 4,337,900 |
| 2024/03/28 | 504 | 505 | 491 | 496 | 11,437,900 |
| 2024/03/27 | 506 | 518 | 505 | 512 | 7,094,400 |
| 2024/03/26 | 506 | 506 | 495 | 500 | 4,107,000 |
| 2024/03/25 | 511 | 511 | 496 | 499 | 4,386,400 |
| 2024/03/22 | 496 | 513 | 493 | 512 | 4,693,000 |
| 2024/03/21 | 481 | 495 | 477 | 492 | 5,095,100 |
| 2024/03/19 | 469 | 480 | 467 | 473 | 4,016,500 |
| 2024/03/18 | 476 | 477 | 467 | 470 | 4,472,300 |
| 2024/03/15 | 470 | 477 | 466 | 468 | 4,662,000 |
| 2024/03/14 | 472 | 476 | 468 | 471 | 2,173,400 |
| 2024/03/13 | 476 | 476 | 463 | 469 | 2,485,000 |
| 2024/03/12 | 467 | 470 | 458 | 468 | 3,448,000 |
| 2024/03/11 | 496 | 496 | 467 | 475 | 3,966,500 |
| 2024/03/08 | 482 | 498 | 477 | 491 | 5,496,500 |
| 2024/03/07 | 478 | 488 | 476 | 482 | 3,324,200 |
| 2024/03/06 | 473 | 475 | 468 | 475 | 3,654,700 |
| 2024/03/05 | 473 | 473 | 465 | 470 | 2,344,200 |
| 2024/03/04 | 479 | 480 | 470 | 472 | 3,180,100 |
| 2024/03/01 | 471 | 483 | 468 | 483 | 3,547,000 |
| 2024/02/29 | 465 | 470 | 460 | 468 | 4,620,400 |
| 2024/02/28 | 467 | 479 | 462 | 466 | 3,535,300 |
| 2024/02/27 | 457 | 471 | 456 | 462 | 4,155,700 |
| 2024/02/26 | 450 | 456 | 446 | 455 | 3,549,600 |
| 2024/02/22 | 444 | 449 | 442 | 446 | 3,027,300 |
| 2024/02/21 | 441 | 444 | 435 | 441 | 2,517,500 |
| 2024/02/20 | 435 | 445 | 435 | 439 | 2,941,800 |
| 2024/02/19 | 433 | 439 | 432 | 439 | 2,134,200 |
| 2024/02/16 | 421 | 435 | 420 | 431 | 3,489,400 |
| 2024/02/15 | 430 | 431 | 415 | 416 | 3,415,600 |
| 2024/02/14 | 427 | 430 | 424 | 427 | 2,432,500 |
| 2024/02/13 | 418 | 427 | 416 | 426 | 3,035,500 |
| 2024/02/09 | 419 | 425 | 415 | 420 | 3,537,800 |
| 2024/02/08 | 417 | 424 | 413 | 420 | 5,983,700 |
| 2024/02/07 | 431 | 435 | 429 | 433 | 2,703,400 |
| 2024/02/06 | 443 | 443 | 434 | 434 | 2,909,500 |
| 2024/02/05 | 443 | 447 | 440 | 446 | 4,031,800 |
| 2024/02/02 | 440 | 441 | 436 | 439 | 2,580,100 |
| 2024/02/01 | 440 | 444 | 437 | 443 | 2,945,300 |
| 2024/01/31 | 440 | 444 | 438 | 444 | 3,531,700 |
| 2024/01/30 | 445 | 446 | 440 | 440 | 1,695,700 |
| 2024/01/29 | 445 | 448 | 440 | 445 | 2,304,400 |
| 2024/01/26 | 441 | 447 | 437 | 439 | 3,530,600 |
| 2024/01/25 | 450 | 452 | 443 | 444 | 4,531,100 |
| 2024/01/24 | 431 | 450 | 430 | 449 | 4,833,000 |
| 2024/01/23 | 437 | 441 | 431 | 433 | 3,046,300 |
| 2024/01/22 | 434 | 437 | 431 | 437 | 2,180,000 |
| 2024/01/19 | 434 | 435 | 430 | 432 | 2,872,100 |
| 2024/01/18 | 433 | 434 | 429 | 433 | 3,389,300 |
| 2024/01/17 | 435 | 437 | 431 | 432 | 3,124,600 |
| 2024/01/16 | 443 | 443 | 432 | 433 | 3,867,700 |
| 2024/01/15 | 436 | 443 | 436 | 443 | 2,071,400 |
| 2024/01/12 | 441 | 442 | 435 | 437 | 3,046,700 |
| 2024/01/11 | 439 | 444 | 437 | 439 | 3,630,900 |
| 2024/01/10 | 430 | 436 | 428 | 432 | 3,294,700 |
| 2024/01/09 | 439 | 441 | 431 | 433 | 3,829,600 |
| 2024/01/05 | 434 | 440 | 430 | 438 | 2,760,500 |
| 2024/01/04 | 430 | 430 | 421 | 428 | 3,325,600 |
| 2023/12/29 | 431 | 434 | 426 | 429 | 2,811,100 |
| 2023/12/28 | 426 | 429 | 426 | 429 | 1,797,300 |
| 2023/12/27 | 429 | 431 | 427 | 431 | 1,720,700 |
| 2023/12/26 | 431 | 431 | 424 | 426 | 2,176,000 |
| 2023/12/25 | 434 | 434 | 428 | 430 | 1,733,600 |
| 2023/12/22 | 426 | 431 | 424 | 429 | 3,008,200 |
| 2023/12/21 | 424 | 429 | 421 | 425 | 5,308,900 |
| 2023/12/20 | 438 | 440 | 428 | 429 | 5,467,500 |
| 2023/12/19 | 437 | 447 | 434 | 441 | 5,901,600 |
| 2023/12/18 | 440 | 443 | 432 | 436 | 5,004,200 |
| 2023/12/15 | 445 | 456 | 442 | 447 | 4,346,800 |
| 2023/12/14 | 465 | 466 | 450 | 450 | 3,488,000 |
| 2023/12/13 | 465 | 473 | 464 | 466 | 3,099,600 |
| 2023/12/12 | 465 | 468 | 459 | 465 | 4,673,000 |
| 2023/12/11 | 467 | 474 | 463 | 466 | 5,553,700 |
| 2023/12/08 | 467 | 479 | 462 | 467 | 6,259,800 |
| 2023/12/07 | 458 | 471 | 457 | 467 | 3,738,600 |
| 2023/12/06 | 455 | 467 | 454 | 466 | 4,025,000 |
| 2023/12/05 | 457 | 461 | 453 | 455 | 3,130,000 |
| 2023/12/04 | 451 | 461 | 449 | 455 | 3,751,300 |
| 2023/12/01 | 449 | 455 | 448 | 455 | 3,608,300 |
| 2023/11/30 | 444 | 449 | 443 | 445 | 4,483,300 |
| 2023/11/29 | 461 | 464 | 446 | 447 | 4,144,800 |
| 2023/11/28 | 462 | 468 | 460 | 462 | 4,119,900 |
| 2023/11/27 | 457 | 463 | 455 | 461 | 3,091,800 |
| 2023/11/24 | 455 | 458 | 452 | 456 | 2,668,000 |
| 2023/11/22 | 442 | 452 | 441 | 451 | 3,168,400 |
| 2023/11/21 | 442 | 452 | 440 | 449 | 4,329,400 |
| 2023/11/20 | 445 | 458 | 445 | 449 | 3,784,300 |
| 2023/11/17 | 426 | 446 | 425 | 445 | 5,443,000 |
| 2023/11/16 | 434 | 440 | 430 | 432 | 4,679,100 |
| 2023/11/15 | 449 | 453 | 433 | 436 | 5,306,100 |
| 2023/11/14 | 445 | 448 | 437 | 446 | 5,234,100 |
| 2023/11/13 | 448 | 457 | 432 | 437 | 5,517,200 |
| 2023/11/10 | 429 | 436 | 424 | 436 | 4,309,700 |
| 2023/11/09 | 425 | 429 | 413 | 427 | 4,970,100 |
| 2023/11/08 | 448 | 448 | 424 | 429 | 5,821,400 |
| 2023/11/07 | 455 | 459 | 449 | 449 | 3,166,200 |
| 2023/11/06 | 469 | 470 | 455 | 456 | 3,783,500 |
| 2023/11/02 | 472 | 477 | 458 | 463 | 3,805,200 |
| 2023/11/01 | 461 | 468 | 457 | 468 | 5,552,600 |
| 2023/10/31 | 457 | 461 | 440 | 455 | 7,241,800 |
| 2023/10/30 | 445 | 454 | 442 | 443 | 4,788,500 |
| 2023/10/27 | 440 | 451 | 436 | 450 | 4,127,500 |
| 2023/10/26 | 435 | 438 | 431 | 434 | 2,415,800 |
| 2023/10/25 | 431 | 441 | 429 | 435 | 3,231,000 |
| 2023/10/24 | 429 | 431 | 419 | 428 | 3,157,200 |
| 2023/10/23 | 430 | 437 | 429 | 431 | 4,320,300 |
| 2023/10/20 | 431 | 436 | 425 | 426 | 2,563,000 |
| 2023/10/19 | 430 | 436 | 429 | 433 | 3,410,400 |
| 2023/10/18 | 428 | 434 | 424 | 430 | 2,549,900 |
| 2023/10/17 | 424 | 425 | 418 | 422 | 1,863,500 |
| 2023/10/16 | 417 | 422 | 413 | 421 | 2,563,300 |
| 2023/10/13 | 432 | 433 | 420 | 423 | 3,547,800 |
| 2023/10/12 | 431 | 434 | 430 | 433 | 3,191,500 |
| 2023/10/11 | 428 | 433 | 423 | 429 | 3,452,500 |
| 2023/10/10 | 420 | 426 | 415 | 425 | 3,540,300 |
| 2023/10/06 | 411 | 419 | 406 | 414 | 2,978,300 |
| 2023/10/05 | 400 | 410 | 398 | 410 | 3,350,700 |
| 2023/10/04 | 411 | 413 | 396 | 396 | 4,074,000 |
| 2023/10/03 | 420 | 420 | 413 | 416 | 2,719,300 |