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 |
|---|---|---|---|---|---|
| 2025/07/31 | 815 | 828 | 812 | 824 | 1,875,400 |
| 2025/07/30 | 808 | 815 | 803 | 815 | 1,863,800 |
| 2025/07/29 | 811 | 817 | 805 | 813 | 1,898,700 |
| 2025/07/28 | 842 | 843 | 811 | 813 | 1,949,300 |
| 2025/07/25 | 842 | 846 | 834 | 843 | 2,775,500 |
| 2025/07/24 | 829 | 844 | 825 | 841 | 3,465,900 |
| 2025/07/23 | 803 | 823 | 798 | 817 | 5,221,600 |
| 2025/07/22 | 797 | 800 | 784 | 789 | 2,682,900 |
| 2025/07/18 | 795 | 797 | 788 | 789 | 1,983,500 |
| 2025/07/17 | 776 | 790 | 776 | 788 | 2,263,400 |
| 2025/07/16 | 775 | 783 | 773 | 777 | 1,827,900 |
| 2025/07/15 | 784 | 791 | 776 | 779 | 2,457,400 |
| 2025/07/14 | 780 | 783 | 771 | 778 | 1,585,400 |
| 2025/07/11 | 778 | 793 | 777 | 785 | 2,992,700 |
| 2025/07/10 | 760 | 770 | 759 | 770 | 2,562,300 |
| 2025/07/09 | 765 | 769 | 754 | 762 | 2,627,200 |
| 2025/07/08 | 769 | 773 | 757 | 760 | 2,994,600 |
| 2025/07/07 | 769 | 775 | 766 | 769 | 1,696,500 |
| 2025/07/04 | 771 | 782 | 768 | 776 | 3,034,600 |
| 2025/07/03 | 763 | 765 | 751 | 761 | 2,644,900 |
| 2025/07/02 | 748 | 759 | 745 | 755 | 2,163,100 |
| 2025/07/01 | 745 | 756 | 733 | 753 | 3,666,800 |
| 2025/06/30 | 760 | 760 | 751 | 753 | 2,398,300 |
| 2025/06/27 | 747 | 763 | 745 | 756 | 2,793,600 |
| 2025/06/26 | 737 | 747 | 737 | 747 | 2,353,000 |
| 2025/06/25 | 746 | 746 | 734 | 741 | 2,914,000 |
| 2025/06/24 | 746 | 746 | 731 | 741 | 3,068,100 |
| 2025/06/23 | 737 | 741 | 731 | 738 | 3,109,300 |
| 2025/06/20 | 740 | 746 | 735 | 741 | 3,934,600 |
| 2025/06/19 | 747 | 749 | 737 | 745 | 2,400,100 |
| 2025/06/18 | 739 | 743 | 734 | 743 | 2,834,600 |
| 2025/06/17 | 740 | 747 | 735 | 742 | 2,071,700 |
| 2025/06/16 | 730 | 744 | 730 | 740 | 4,126,700 |
| 2025/06/13 | 736 | 736 | 717 | 723 | 4,316,100 |
| 2025/06/12 | 720 | 724 | 717 | 721 | 3,245,100 |
| 2025/06/11 | 725 | 728 | 717 | 720 | 3,265,700 |
| 2025/06/10 | 738 | 739 | 725 | 727 | 3,569,300 |
| 2025/06/09 | 723 | 727 | 718 | 727 | 2,029,700 |
| 2025/06/06 | 722 | 726 | 710 | 714 | 2,292,700 |
| 2025/06/05 | 729 | 739 | 722 | 722 | 2,867,600 |
| 2025/06/04 | 727 | 741 | 725 | 737 | 2,982,400 |
| 2025/06/03 | 740 | 741 | 727 | 727 | 2,789,000 |
| 2025/06/02 | 707 | 734 | 706 | 733 | 2,788,400 |
| 2025/05/30 | 699 | 713 | 697 | 712 | 2,875,800 |
| 2025/05/29 | 700 | 712 | 698 | 709 | 2,856,400 |
| 2025/05/28 | 710 | 713 | 700 | 700 | 2,257,700 |
| 2025/05/27 | 698 | 706 | 694 | 706 | 1,853,300 |
| 2025/05/26 | 715 | 717 | 700 | 700 | 2,814,700 |
| 2025/05/23 | 720 | 727 | 715 | 717 | 2,105,600 |
| 2025/05/22 | 705 | 716 | 703 | 714 | 2,124,300 |
| 2025/05/21 | 713 | 727 | 712 | 715 | 2,267,000 |
| 2025/05/20 | 712 | 715 | 700 | 708 | 3,309,900 |
| 2025/05/19 | 700 | 714 | 694 | 714 | 2,108,400 |
| 2025/05/16 | 731 | 737 | 705 | 705 | 3,296,200 |
| 2025/05/15 | 731 | 736 | 720 | 723 | 3,334,400 |
| 2025/05/14 | 712 | 742 | 712 | 738 | 5,490,800 |
| 2025/05/13 | 696 | 723 | 691 | 709 | 5,617,400 |
| 2025/05/12 | 689 | 698 | 680 | 686 | 4,415,600 |
| 2025/05/09 | 668 | 688 | 663 | 688 | 3,742,900 |
| 2025/05/08 | 652 | 659 | 647 | 658 | 3,201,100 |
| 2025/05/07 | 638 | 658 | 630 | 655 | 6,268,100 |
| 2025/05/02 | 668 | 671 | 637 | 639 | 5,289,900 |
| 2025/05/01 | 692 | 693 | 672 | 673 | 2,796,400 |
| 2025/04/30 | 679 | 694 | 674 | 694 | 3,725,400 |
| 2025/04/28 | 676 | 684 | 671 | 676 | 1,867,800 |
| 2025/04/25 | 684 | 686 | 670 | 670 | 2,787,500 |
| 2025/04/24 | 672 | 684 | 668 | 675 | 2,646,800 |
| 2025/04/23 | 676 | 678 | 663 | 668 | 3,031,200 |
| 2025/04/22 | 655 | 658 | 650 | 656 | 1,873,200 |
| 2025/04/21 | 660 | 662 | 651 | 655 | 1,992,200 |
| 2025/04/18 | 665 | 670 | 658 | 665 | 2,228,900 |
| 2025/04/17 | 632 | 663 | 632 | 658 | 4,298,900 |
| 2025/04/16 | 639 | 647 | 631 | 632 | 3,125,900 |
| 2025/04/15 | 632 | 641 | 626 | 634 | 2,484,300 |
| 2025/04/14 | 614 | 635 | 611 | 626 | 3,404,400 |
| 2025/04/11 | 597 | 616 | 592 | 610 | 3,450,000 |
| 2025/04/10 | 651 | 653 | 625 | 637 | 5,674,300 |
| 2025/04/09 | 580 | 592 | 562 | 570 | 6,251,800 |
| 2025/04/08 | 596 | 614 | 587 | 600 | 5,830,500 |
| 2025/04/07 | 518 | 546 | 518 | 527 | 6,587,800 |
| 2025/04/04 | 641 | 644 | 592 | 618 | 5,601,900 |
| 2025/04/03 | 674 | 688 | 658 | 668 | 4,200,300 |
| 2025/04/02 | 715 | 720 | 705 | 712 | 2,105,400 |
| 2025/04/01 | 739 | 739 | 715 | 717 | 3,247,300 |
| 2025/03/31 | 721 | 732 | 710 | 726 | 4,177,500 |
| 2025/03/28 | 760 | 768 | 741 | 746 | 7,824,200 |
| 2025/03/27 | 743 | 765 | 739 | 765 | 4,414,700 |
| 2025/03/26 | 744 | 746 | 731 | 742 | 2,998,900 |
| 2025/03/25 | 746 | 746 | 734 | 738 | 3,373,600 |
| 2025/03/24 | 750 | 753 | 742 | 746 | 3,168,300 |
| 2025/03/21 | 727 | 749 | 727 | 747 | 5,297,700 |
| 2025/03/19 | 709 | 733 | 708 | 727 | 4,600,000 |
| 2025/03/18 | 700 | 718 | 695 | 714 | 5,258,000 |
| 2025/03/17 | 675 | 684 | 674 | 681 | 3,084,900 |
| 2025/03/14 | 663 | 672 | 660 | 672 | 3,747,600 |
| 2025/03/13 | 666 | 676 | 662 | 666 | 4,056,400 |
| 2025/03/12 | 639 | 659 | 636 | 653 | 3,704,200 |
| 2025/03/11 | 630 | 636 | 614 | 631 | 4,041,800 |
| 2025/03/10 | 655 | 657 | 647 | 647 | 2,502,700 |
| 2025/03/07 | 657 | 657 | 647 | 653 | 3,282,100 |
| 2025/03/06 | 653 | 663 | 649 | 662 | 3,872,700 |
| 2025/03/05 | 635 | 645 | 633 | 643 | 2,265,000 |
| 2025/03/04 | 648 | 648 | 635 | 639 | 2,781,100 |
| 2025/03/03 | 641 | 647 | 634 | 645 | 3,006,600 |
| 2025/02/28 | 640 | 646 | 633 | 633 | 3,511,600 |
| 2025/02/27 | 637 | 644 | 628 | 642 | 3,400,100 |
| 2025/02/26 | 628 | 634 | 619 | 627 | 3,531,000 |
| 2025/02/25 | 620 | 630 | 617 | 628 | 4,072,600 |
| 2025/02/21 | 621 | 634 | 620 | 631 | 3,820,600 |
| 2025/02/20 | 628 | 634 | 613 | 628 | 3,406,400 |
| 2025/02/19 | 650 | 656 | 633 | 633 | 3,175,900 |
| 2025/02/18 | 638 | 648 | 630 | 646 | 3,483,600 |
| 2025/02/17 | 631 | 640 | 627 | 638 | 2,492,700 |
| 2025/02/14 | 624 | 634 | 623 | 631 | 2,837,600 |
| 2025/02/13 | 632 | 636 | 623 | 632 | 3,674,400 |
| 2025/02/12 | 640 | 641 | 630 | 633 | 3,502,100 |
| 2025/02/10 | 655 | 656 | 641 | 641 | 3,018,100 |
| 2025/02/07 | 658 | 662 | 649 | 658 | 2,802,000 |
| 2025/02/06 | 669 | 671 | 656 | 661 | 3,312,000 |
| 2025/02/05 | 662 | 671 | 658 | 662 | 3,390,100 |
| 2025/02/04 | 670 | 672 | 658 | 659 | 2,002,600 |
| 2025/02/03 | 670 | 680 | 658 | 660 | 3,631,400 |
| 2025/01/31 | 694 | 695 | 684 | 689 | 2,330,300 |
| 2025/01/30 | 681 | 687 | 677 | 685 | 2,218,300 |
| 2025/01/29 | 673 | 681 | 667 | 678 | 2,199,200 |
| 2025/01/28 | 660 | 673 | 659 | 671 | 3,014,300 |
| 2025/01/27 | 667 | 672 | 662 | 663 | 2,794,500 |
| 2025/01/24 | 657 | 659 | 644 | 655 | 2,195,500 |
| 2025/01/23 | 646 | 656 | 643 | 655 | 2,308,000 |
| 2025/01/22 | 657 | 659 | 650 | 651 | 2,789,200 |
| 2025/01/21 | 668 | 669 | 651 | 654 | 2,287,700 |
| 2025/01/20 | 660 | 667 | 658 | 661 | 2,235,500 |
| 2025/01/17 | 646 | 655 | 638 | 654 | 2,453,900 |
| 2025/01/16 | 660 | 662 | 649 | 654 | 2,801,300 |
| 2025/01/15 | 640 | 660 | 637 | 655 | 3,995,800 |
| 2025/01/14 | 649 | 649 | 629 | 630 | 2,968,000 |
| 2025/01/10 | 645 | 651 | 640 | 643 | 2,833,400 |
| 2025/01/09 | 657 | 659 | 647 | 648 | 2,960,100 |
| 2025/01/08 | 648 | 664 | 647 | 657 | 5,614,100 |
| 2025/01/07 | 639 | 641 | 628 | 632 | 4,028,300 |
| 2025/01/06 | 642 | 645 | 626 | 639 | 3,514,300 |
| 2024/12/30 | 645 | 649 | 639 | 642 | 2,107,100 |
| 2024/12/27 | 635 | 641 | 633 | 639 | 1,839,900 |
| 2024/12/26 | 631 | 634 | 626 | 634 | 2,355,100 |
| 2024/12/25 | 643 | 644 | 622 | 632 | 2,701,500 |
| 2024/12/24 | 645 | 646 | 637 | 643 | 1,766,000 |
| 2024/12/23 | 628 | 639 | 626 | 636 | 2,552,600 |
| 2024/12/20 | 649 | 650 | 629 | 629 | 4,358,000 |
| 2024/12/19 | 647 | 656 | 643 | 649 | 2,689,600 |
| 2024/12/18 | 653 | 663 | 653 | 657 | 2,481,700 |
| 2024/12/17 | 666 | 675 | 659 | 659 | 2,625,900 |
| 2024/12/16 | 682 | 684 | 666 | 666 | 2,857,200 |
| 2024/12/13 | 677 | 685 | 677 | 682 | 4,134,200 |
| 2024/12/12 | 685 | 692 | 682 | 682 | 3,871,300 |
| 2024/12/11 | 676 | 682 | 670 | 679 | 2,842,800 |
| 2024/12/10 | 686 | 692 | 674 | 674 | 4,127,400 |
| 2024/12/09 | 671 | 677 | 663 | 672 | 3,439,700 |
| 2024/12/06 | 661 | 670 | 661 | 667 | 4,058,300 |
| 2024/12/05 | 659 | 661 | 651 | 661 | 3,622,900 |
| 2024/12/04 | 670 | 678 | 657 | 657 | 4,362,400 |
| 2024/12/03 | 669 | 676 | 664 | 671 | 5,879,900 |
| 2024/12/02 | 667 | 673 | 660 | 671 | 4,416,600 |
| 2024/11/29 | 660 | 668 | 657 | 665 | 2,912,500 |
| 2024/11/28 | 643 | 663 | 642 | 656 | 3,067,700 |
| 2024/11/27 | 650 | 654 | 644 | 649 | 2,662,200 |
| 2024/11/26 | 668 | 672 | 648 | 652 | 4,837,500 |
| 2024/11/25 | 667 | 679 | 667 | 668 | 4,176,800 |
| 2024/11/22 | 653 | 667 | 651 | 661 | 2,885,500 |
| 2024/11/21 | 653 | 669 | 653 | 655 | 3,088,700 |
| 2024/11/20 | 650 | 659 | 649 | 653 | 2,262,900 |
| 2024/11/19 | 644 | 656 | 642 | 654 | 2,997,800 |
| 2024/11/18 | 660 | 662 | 642 | 643 | 3,719,400 |
| 2024/11/15 | 656 | 662 | 645 | 657 | 3,922,800 |
| 2024/11/14 | 651 | 660 | 650 | 654 | 4,766,900 |
| 2024/11/13 | 664 | 672 | 653 | 659 | 4,465,600 |
| 2024/11/12 | 691 | 697 | 652 | 663 | 7,906,800 |
| 2024/11/11 | 650 | 659 | 643 | 651 | 3,789,700 |
| 2024/11/08 | 637 | 653 | 635 | 653 | 3,603,900 |
| 2024/11/07 | 640 | 653 | 627 | 639 | 5,524,100 |
| 2024/11/06 | 592 | 619 | 591 | 619 | 4,388,500 |
| 2024/11/05 | 582 | 589 | 577 | 589 | 1,889,700 |
| 2024/11/01 | 575 | 586 | 573 | 584 | 2,577,000 |
| 2024/10/31 | 580 | 587 | 574 | 578 | 1,930,600 |
| 2024/10/30 | 579 | 583 | 576 | 580 | 7,571,900 |
| 2024/10/29 | 566 | 581 | 565 | 577 | 2,503,100 |
| 2024/10/28 | 557 | 570 | 556 | 564 | 2,778,400 |
| 2024/10/25 | 565 | 568 | 557 | 566 | 2,332,800 |
| 2024/10/24 | 563 | 573 | 561 | 565 | 2,059,100 |
| 2024/10/23 | 572 | 577 | 566 | 568 | 1,785,600 |
| 2024/10/22 | 580 | 583 | 571 | 573 | 1,943,600 |
| 2024/10/21 | 597 | 597 | 582 | 582 | 1,774,900 |
| 2024/10/18 | 603 | 608 | 595 | 599 | 2,066,300 |
| 2024/10/17 | 590 | 603 | 586 | 596 | 3,715,600 |
| 2024/10/16 | 577 | 589 | 574 | 582 | 2,029,100 |
| 2024/10/15 | 581 | 588 | 580 | 583 | 3,811,100 |
| 2024/10/11 | 573 | 579 | 570 | 571 | 2,184,700 |
| 2024/10/10 | 573 | 573 | 567 | 569 | 2,363,000 |
| 2024/10/09 | 573 | 576 | 565 | 566 | 2,367,300 |
| 2024/10/08 | 581 | 582 | 564 | 569 | 3,395,900 |
| 2024/10/07 | 575 | 589 | 569 | 588 | 4,537,000 |