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
2026/11/10 1,465 1,498 1,453 1,476 2,906,200
2026/11/09 1,395 1,446 1,387 1,411 2,378,200
2026/11/06 1,362 1,383 1,327 1,375 4,239,200
2026/11/05 1,506 1,508 1,446 1,452 3,971,800
2026/11/04 1,456 1,489 1,401 1,447 3,323,200
2026/11/02 1,470 1,476 1,452 1,456 2,349,400
2026/10/30 1,528 1,536 1,490 1,502 2,996,800
2026/10/29 1,488 1,526 1,484 1,524 5,931,800
2026/10/28 1,512 1,512 1,475 1,489 2,058,800
2026/10/27 1,471 1,486 1,455 1,486 1,991,700
2026/10/26 1,437 1,472 1,432 1,445 2,387,200
2026/10/23 1,424 1,448 1,384 1,445 3,485,400
2026/10/22 1,531 1,540 1,465 1,478 3,524,900
2026/10/21 1,510 1,545 1,510 1,525 3,693,200
2026/10/20 1,568 1,571 1,501 1,510 3,454,200
2026/10/19 1,559 1,586 1,543 1,584 2,485,500
2026/10/16 1,570 1,594 1,570 1,591 2,588,200
2026/10/15 1,570 1,587 1,549 1,567 3,090,200
2026/10/14 1,650 1,653 1,593 1,599 4,077,600
2026/10/13 1,652 1,680 1,647 1,662 2,739,300
2026/10/09 1,671 1,680 1,625 1,630 2,596,400
2026/10/08 1,685 1,687 1,651 1,658 2,633,500
2026/10/07 1,713 1,744 1,692 1,693 2,538,000
2026/10/06 1,690 1,737 1,688 1,732 3,490,300
2026/10/05 1,677 1,687 1,653 1,681 2,000,700
2026/10/02 1,685 1,697 1,660 1,660 3,747,800
2026/10/01 1,718 1,720 1,659 1,695 3,554,700
2026/09/30 1,685 1,731 1,674 1,718 2,901,600
2026/09/29 1,688 1,707 1,669 1,675 3,174,200
2026/09/28 1,727 1,742 1,721 1,735 3,643,000
2026/09/25 1,677 1,735 1,672 1,730 3,463,800
2026/09/24 1,669 1,673 1,641 1,663 4,788,900
2026/09/18 1,682 1,692 1,652 1,682 4,294,500
2026/09/17 1,686 1,716 1,680 1,686 1,779,000
2026/09/16 1,678 1,695 1,665 1,681 2,765,300
2026/09/15 1,709 1,720 1,659 1,683 2,263,300
2026/09/14 1,688 1,713 1,664 1,705 2,664,000
2026/09/11 1,629 1,681 1,614 1,670 4,039,700
2026/09/10 1,632 1,671 1,626 1,665 2,744,400
2026/09/09 1,659 1,675 1,635 1,640 2,697,200
2026/09/08 1,689 1,701 1,668 1,673 1,925,500
2026/09/07 1,701 1,718 1,696 1,703 1,827,500
2026/09/04 1,710 1,715 1,663 1,707 3,006,200
2026/09/03 1,692 1,727 1,679 1,702 2,625,200
2026/09/02 1,692 1,714 1,671 1,674 3,494,400
2026/09/01 1,691 1,720 1,675 1,716 2,436,300
2026/08/31 1,696 1,720 1,681 1,708 2,494,100
2026/08/28 1,678 1,715 1,678 1,701 2,256,500
2026/08/27 1,698 1,701 1,678 1,684 2,215,000
2026/08/26 1,662 1,705 1,662 1,682 2,601,100
2026/08/25 1,641 1,669 1,640 1,661 2,092,700
2026/08/24 1,662 1,665 1,621 1,636 2,320,300
2026/08/21 1,608 1,654 1,607 1,649 2,614,600
2026/08/20 1,625 1,640 1,602 1,609 3,165,800
2026/08/19 1,669 1,674 1,618 1,629 3,133,900
2026/08/18 1,694 1,711 1,685 1,692 3,132,900
2026/08/17 1,689 1,692 1,664 1,671 1,885,100
2026/08/14 1,640 1,685 1,634 1,659 3,232,800
2026/08/13 1,617 1,639 1,597 1,637 2,516,700
2026/08/12 1,582 1,605 1,572 1,594 2,194,500
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

このページの先頭へ