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 |
|---|---|---|---|---|---|
| 2026/06/26 | 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 |
| 2025/10/07 | 921 | 943 | 916 | 927 | 3,305,000 |
| 2025/10/06 | 928 | 930 | 900 | 914 | 4,260,600 |
| 2025/10/03 | 915 | 931 | 913 | 927 | 2,391,100 |
| 2025/10/02 | 912 | 923 | 904 | 913 | 2,212,200 |
| 2025/10/01 | 931 | 946 | 905 | 916 | 2,733,000 |
| 2025/09/30 | 924 | 954 | 918 | 946 | 3,810,600 |
| 2025/09/29 | 946 | 947 | 927 | 929 | 7,215,400 |
| 2025/09/26 | 936 | 964 | 931 | 959 | 4,705,200 |
| 2025/09/25 | 918 | 926 | 912 | 925 | 2,471,900 |
| 2025/09/24 | 916 | 921 | 909 | 911 | 2,162,200 |
| 2025/09/22 | 908 | 918 | 904 | 910 | 2,248,800 |
| 2025/09/19 | 914 | 919 | 897 | 908 | 4,477,200 |
| 2025/09/18 | 920 | 925 | 914 | 914 | 2,404,700 |
| 2025/09/17 | 918 | 921 | 908 | 916 | 2,333,100 |
| 2025/09/16 | 928 | 930 | 918 | 927 | 2,255,800 |
| 2025/09/12 | 930 | 930 | 921 | 928 | 2,566,600 |
| 2025/09/11 | 936 | 936 | 917 | 923 | 1,792,300 |
| 2025/09/10 | 915 | 936 | 915 | 931 | 2,838,700 |
| 2025/09/09 | 911 | 920 | 903 | 913 | 2,244,900 |
| 2025/09/08 | 902 | 911 | 893 | 911 | 2,087,000 |
| 2025/09/05 | 912 | 914 | 902 | 905 | 2,366,300 |
| 2025/09/04 | 905 | 912 | 900 | 909 | 2,244,400 |
| 2025/09/03 | 926 | 930 | 892 | 898 | 3,200,200 |
| 2025/09/02 | 915 | 929 | 908 | 926 | 2,267,600 |
| 2025/09/01 | 914 | 921 | 901 | 904 | 1,932,600 |
| 2025/08/29 | 910 | 919 | 907 | 915 | 1,874,500 |
| 2025/08/28 | 908 | 922 | 900 | 917 | 1,619,800 |
| 2025/08/27 | 912 | 915 | 906 | 908 | 1,771,200 |
| 2025/08/26 | 919 | 920 | 898 | 908 | 5,258,400 |
| 2025/08/25 | 937 | 938 | 918 | 923 | 2,305,500 |