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

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
2026/08/10 1,575 1,577 1,542 1,550 2,118,300
2026/08/07 1,628 1,628 1,573 1,580 3,115,400
2026/08/06 1,562 1,637 1,557 1,628 4,771,400
2026/08/05 1,490 1,522 1,479 1,522 3,318,200
2026/08/04 1,484 1,497 1,470 1,497 2,316,400
2026/08/03 1,490 1,508 1,432 1,483 2,527,300
2026/07/31 1,515 1,515 1,461 1,497 4,818,800
2026/07/30 1,469 1,482 1,452 1,466 2,303,200
2026/07/29 1,503 1,519 1,460 1,499 3,258,700
2026/07/28 1,534 1,545 1,509 1,520 3,210,000
2026/07/27 1,550 1,559 1,525 1,555 1,774,600
2026/07/24 1,491 1,548 1,484 1,541 2,418,700
2026/07/23 1,488 1,524 1,487 1,516 2,070,300
2026/07/22 1,480 1,512 1,478 1,499 3,459,900
2026/07/21 1,445 1,475 1,430 1,475 4,643,900
2026/07/17 1,500 1,515 1,408 1,427 3,591,800
2026/07/16 1,530 1,537 1,508 1,508 2,573,300
2026/07/15 1,515 1,539 1,507 1,532 4,657,800
2026/07/14 1,501 1,529 1,496 1,523 3,091,500
2026/07/13 1,537 1,566 1,527 1,532 3,062,600
2026/07/10 1,575 1,586 1,537 1,540 3,091,600
2026/07/09 1,540 1,566 1,536 1,556 3,110,200
2026/07/08 1,531 1,576 1,530 1,566 3,030,300
2026/07/07 1,569 1,572 1,527 1,528 2,855,400
2026/07/06 1,514 1,530 1,488 1,530 2,349,700
2026/07/03 1,498 1,513 1,483 1,509 2,474,500
2026/07/02 1,469 1,484 1,448 1,480 2,971,700
2026/07/01 1,425 1,439 1,413 1,432 2,591,700
2026/06/30 1,420 1,439 1,412 1,412 2,749,300
2026/06/29 1,418 1,427 1,396 1,413 2,402,500
2026/06/26 1,390 1,410 1,389 1,408 2,456,700
2026/06/25 1,411 1,411 1,381 1,381 2,066,000
2026/06/24 1,411 1,424 1,375 1,385 2,827,300
2026/06/23 1,444 1,444 1,410 1,411 1,754,500
2026/06/22 1,393 1,436 1,389 1,426 1,308,500
2026/06/19 1,439 1,445 1,404 1,411 3,168,900
2026/06/18 1,419 1,440 1,408 1,440 2,756,400
2026/06/17 1,429 1,447 1,389 1,389 2,240,800
2026/06/16 1,410 1,417 1,381 1,413 2,781,800
2026/06/15 1,432 1,457 1,414 1,414 3,451,900
2026/06/12 1,400 1,423 1,386 1,402 3,586,800
2026/06/11 1,362 1,380 1,349 1,373 2,414,800
2026/06/10 1,400 1,424 1,369 1,376 3,483,900
2026/06/09 1,385 1,395 1,366 1,383 3,398,700
2026/06/08 1,328 1,357 1,326 1,349 2,237,600
2026/06/05 1,361 1,376 1,354 1,358 2,129,900
2026/06/04 1,294 1,359 1,286 1,341 2,651,100
2026/06/03 1,325 1,344 1,309 1,338 2,638,500
2026/06/02 1,278 1,326 1,255 1,315 2,606,100
2026/06/01 1,319 1,322 1,296 1,301 3,106,800
2026/05/29 1,350 1,370 1,328 1,330 3,941,700
2026/05/28 1,372 1,374 1,339 1,353 3,132,200
2026/05/27 1,378 1,387 1,354 1,372 2,292,900
2026/05/26 1,380 1,403 1,360 1,389 1,574,600
2026/05/25 1,396 1,407 1,379 1,388 1,587,100
2026/05/22 1,422 1,429 1,390 1,397 1,883,200
2026/05/21 1,407 1,434 1,406 1,410 2,030,200
2026/05/20 1,396 1,406 1,367 1,386 2,293,300
2026/05/19 1,387 1,394 1,358 1,366 2,100,100
2026/05/18 1,379 1,390 1,351 1,367 2,254,100
2026/05/15 1,385 1,403 1,361 1,378 2,181,400
2026/05/14 1,365 1,386 1,353 1,371 2,772,200
2026/05/13 1,363 1,400 1,337 1,367 3,722,500
2026/05/12 1,350 1,369 1,333 1,363 2,010,300
2026/05/11 1,303 1,342 1,300 1,338 2,011,400
2026/05/08 1,316 1,327 1,279 1,314 2,637,100
2026/05/07 1,345 1,361 1,320 1,345 4,728,000
2026/05/01 1,296 1,309 1,277 1,296 2,171,400
2026/04/30 1,296 1,300 1,269 1,299 2,560,300
2026/04/28 1,250 1,320 1,242 1,320 2,983,200
2026/04/27 1,206 1,239 1,192 1,234 2,242,900
2026/04/24 1,236 1,236 1,210 1,222 2,976,800
2026/04/23 1,232 1,242 1,216 1,236 2,492,700
2026/04/22 1,282 1,285 1,238 1,245 2,903,300
2026/04/21 1,318 1,321 1,282 1,282 2,316,100
2026/04/20 1,353 1,357 1,317 1,318 1,435,500
2026/04/17 1,354 1,364 1,339 1,344 1,505,100
2026/04/16 1,364 1,371 1,355 1,356 1,456,000
2026/04/15 1,360 1,377 1,351 1,354 1,765,400
2026/04/14 1,349 1,353 1,334 1,344 1,404,200
2026/04/13 1,345 1,361 1,332 1,344 2,049,400
2026/04/10 1,356 1,381 1,352 1,354 2,054,300
2026/04/09 1,352 1,364 1,338 1,349 3,148,900
2026/04/08 1,390 1,399 1,346 1,353 3,046,200
2026/04/07 1,307 1,326 1,303 1,308 1,916,200
2026/04/06 1,286 1,307 1,280 1,302 1,923,600
2026/04/03 1,292 1,299 1,278 1,286 1,936,100
2026/03/27 1,233 1,268 1,230 1,264 3,365,900
2026/03/26 1,254 1,257 1,220 1,239 1,922,200
2026/03/25 1,240 1,256 1,236 1,246 2,025,300
2026/03/24 1,225 1,225 1,183 1,203 2,229,800
2026/03/23 1,154 1,169 1,143 1,155 2,203,400
2026/03/19 1,201 1,214 1,189 1,199 2,238,000
2026/03/18 1,213 1,232 1,206 1,227 1,748,500
2026/03/17 1,195 1,203 1,177 1,186 1,679,600
2026/03/16 1,178 1,186 1,167 1,176 2,300,000
2026/03/13 1,162 1,190 1,160 1,181 3,607,500
2026/03/12 1,200 1,212 1,170 1,184 2,862,700
2026/03/11 1,227 1,237 1,213 1,213 2,198,600
2026/03/10 1,202 1,231 1,193 1,216 2,286,700
2026/03/09 1,136 1,179 1,130 1,172 3,530,800
2026/03/06 1,219 1,261 1,213 1,256 2,131,700
2026/03/05 1,245 1,274 1,235 1,261 3,608,200
2026/03/04 1,216 1,235 1,166 1,191 3,576,600
2026/03/03 1,280 1,306 1,258 1,260 2,354,300
2026/03/02 1,280 1,298 1,250 1,288 2,948,400
2026/02/27 1,310 1,345 1,304 1,343 3,078,700
2026/02/26 1,309 1,313 1,287 1,304 1,932,100
2026/02/25 1,310 1,310 1,259 1,279 3,950,300
2026/02/24 1,308 1,312 1,257 1,280 3,068,400
2026/02/20 1,313 1,328 1,308 1,320 2,020,600
2026/02/19 1,308 1,335 1,300 1,332 1,736,900
2026/02/18 1,294 1,302 1,283 1,292 1,585,100
2026/02/17 1,285 1,302 1,271 1,271 1,655,300
2026/02/16 1,310 1,314 1,270 1,284 2,369,800
2026/02/13 1,338 1,347 1,310 1,315 1,995,400
2026/02/12 1,309 1,349 1,303 1,343 2,160,700
2026/02/10 1,320 1,329 1,308 1,319 1,959,600
2026/02/09 1,315 1,320 1,292 1,310 2,794,700
2026/02/06 1,243 1,274 1,229 1,274 3,690,600
2026/02/05 1,246 1,264 1,235 1,263 3,133,800
2026/02/04 1,227 1,228 1,207 1,223 2,604,500
2026/02/03 1,178 1,213 1,158 1,208 3,087,200
2026/02/02 1,188 1,191 1,147 1,148 2,182,200
2026/01/30 1,157 1,167 1,145 1,164 2,527,800
2026/01/29 1,133 1,151 1,124 1,148 2,067,700
2026/01/28 1,128 1,149 1,127 1,138 1,903,300
2026/01/27 1,117 1,144 1,108 1,140 2,163,900
2026/01/26 1,118 1,132 1,112 1,122 2,456,700
2026/01/23 1,130 1,149 1,128 1,148 2,381,200
2026/01/22 1,129 1,134 1,120 1,127 2,979,400
2026/01/21 1,122 1,124 1,100 1,110 2,429,300
2026/01/20 1,139 1,150 1,136 1,143 1,788,900
2026/01/19 1,150 1,160 1,140 1,151 1,702,600
2026/01/16 1,150 1,172 1,144 1,166 2,017,600
2026/01/15 1,126 1,150 1,126 1,144 1,751,600
2026/01/14 1,132 1,141 1,113 1,141 2,509,400
2026/01/13 1,145 1,148 1,125 1,128 1,860,900
2026/01/09 1,094 1,110 1,087 1,101 1,895,100
2026/01/08 1,087 1,092 1,074 1,082 2,016,600
2026/01/07 1,088 1,098 1,082 1,091 1,688,400
2026/01/06 1,079 1,104 1,077 1,104 2,206,100
2026/01/05 1,047 1,072 1,045 1,071 2,518,700
2025/12/30 1,037 1,053 1,036 1,038 1,723,300
2025/12/29 1,040 1,049 1,035 1,047 1,716,400
2025/12/26 1,058 1,058 1,035 1,039 1,367,700
2025/12/25 1,060 1,060 1,041 1,045 1,059,800
2025/12/24 1,062 1,064 1,043 1,051 2,126,300
2025/12/23 1,056 1,067 1,053 1,059 2,346,100
2025/12/22 1,080 1,081 1,055 1,055 1,482,000
2025/12/19 1,058 1,075 1,054 1,069 2,875,300
2025/12/18 1,053 1,062 1,047 1,054 1,598,400
2025/12/17 1,053 1,062 1,041 1,056 1,962,900
2025/12/16 1,072 1,076 1,052 1,052 1,793,800
2025/12/15 1,051 1,073 1,050 1,073 1,962,100
2025/12/12 1,040 1,060 1,017 1,052 2,965,800
2025/12/11 1,050 1,055 1,027 1,029 1,467,800
2025/12/10 1,042 1,044 1,029 1,040 1,325,100
2025/12/09 1,040 1,048 1,029 1,041 2,298,800
2025/12/08 1,038 1,041 1,017 1,022 1,525,200
2025/12/05 1,034 1,037 1,019 1,034 1,478,300
2025/12/04 1,014 1,038 1,006 1,038 2,062,000
2025/12/03 1,029 1,031 1,009 1,013 2,036,700
2025/12/02 1,041 1,059 1,025 1,032 2,756,500
2025/12/01 1,035 1,055 1,031 1,036 3,376,700
2025/11/28 1,006 1,028 1,004 1,020 2,124,300
2025/11/27 1,000 1,018 1,000 1,006 2,557,500
2025/11/26 975 999 967 998 3,831,900
2025/11/25 973 976 958 966 2,659,500
2025/11/21 938 968 935 959 3,275,200
2025/11/20 954 956 942 950 1,679,300
2025/11/19 945 956 929 938 2,350,900
2025/11/18 954 962 929 930 2,446,800
2025/11/17 974 984 956 966 2,083,900
2025/11/14 966 984 965 979 2,266,100
2025/11/13 972 986 969 978 2,797,500
2025/11/12 944 963 937 961 3,080,900
2025/11/11 945 954 935 945 2,880,500
2025/11/10 960 963 937 944 3,976,900
2025/11/07 962 964 943 949 2,735,700
2025/11/06 956 967 950 964 2,774,600
2025/11/05 964 966 921 950 3,183,400
2025/11/04 965 973 952 967 3,346,400
2025/10/31 955 965 947 962 3,669,800
2025/10/30 926 947 925 946 3,433,000
2025/10/29 940 942 920 922 1,919,200
2025/10/28 937 941 924 924 2,042,500
2025/10/27 930 946 925 939 2,712,400
2025/10/24 913 920 908 912 2,031,700
2025/10/23 914 920 912 914 2,045,400
2025/10/22 914 923 909 917 2,813,400
2025/10/21 923 928 915 919 1,827,700
2025/10/20 902 926 896 923 2,107,700
2025/10/17 892 896 882 887 2,360,200
2025/10/16 900 909 898 907 1,881,400
2025/10/15 881 899 881 895 2,784,000
2025/10/14 898 903 872 876 5,937,800
2025/10/10 934 936 916 919 3,144,100
2025/10/09 936 946 935 946 2,710,300
2025/10/08 929 947 928 936 2,411,200

このページの先頭へ