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 |
---|---|---|---|---|---|
2015/12/30 | 473 | 476 | 469 | 473 | 455,700 |
2015/12/29 | 462 | 474 | 459 | 474 | 621,300 |
2015/12/28 | 446 | 462 | 446 | 462 | 521,100 |
2015/12/25 | 457 | 457 | 444 | 448 | 526,000 |
2015/12/24 | 461 | 463 | 452 | 452 | 379,300 |
2015/12/22 | 446 | 455 | 446 | 455 | 684,900 |
2015/12/21 | 447 | 451 | 443 | 450 | 639,300 |
2015/12/18 | 458 | 467 | 452 | 454 | 914,300 |
2015/12/17 | 459 | 464 | 455 | 459 | 1,431,400 |
2015/12/16 | 448 | 457 | 448 | 454 | 1,226,300 |
2015/12/15 | 455 | 455 | 444 | 446 | 1,258,700 |
2015/12/14 | 449 | 457 | 447 | 457 | 1,199,900 |
2015/12/11 | 454 | 462 | 454 | 459 | 1,020,900 |
2015/12/10 | 462 | 465 | 456 | 462 | 877,100 |
2015/12/09 | 462 | 472 | 462 | 467 | 1,221,500 |
2015/12/08 | 466 | 467 | 462 | 465 | 789,200 |
2015/12/07 | 470 | 476 | 466 | 468 | 758,400 |
2015/12/04 | 470 | 471 | 465 | 467 | 790,800 |
2015/12/03 | 472 | 475 | 469 | 473 | 618,600 |
2015/12/02 | 475 | 481 | 475 | 475 | 936,600 |
2015/12/01 | 477 | 480 | 472 | 478 | 1,235,800 |
2015/11/30 | 483 | 484 | 477 | 478 | 1,056,000 |
2015/11/27 | 487 | 490 | 482 | 483 | 527,500 |
2015/11/26 | 486 | 490 | 484 | 488 | 463,100 |
2015/11/25 | 496 | 497 | 483 | 486 | 1,384,800 |
2015/11/24 | 500 | 500 | 494 | 498 | 765,100 |
2015/11/20 | 504 | 504 | 498 | 501 | 980,900 |
2015/11/19 | 507 | 510 | 502 | 504 | 933,900 |
2015/11/18 | 507 | 512 | 502 | 502 | 734,300 |
2015/11/17 | 508 | 510 | 501 | 506 | 947,800 |
2015/11/16 | 498 | 507 | 498 | 506 | 605,000 |
2015/11/13 | 507 | 511 | 503 | 508 | 773,700 |
2015/11/12 | 506 | 520 | 506 | 513 | 1,116,100 |
2015/11/11 | 504 | 518 | 503 | 514 | 1,905,900 |
2015/11/10 | 500 | 516 | 499 | 509 | 2,972,400 |
2015/11/09 | 502 | 503 | 490 | 494 | 1,249,400 |
2015/11/06 | 493 | 498 | 488 | 497 | 1,598,000 |
2015/11/05 | 487 | 498 | 487 | 494 | 1,790,400 |
2015/11/04 | 531 | 532 | 481 | 485 | 4,124,400 |
2015/11/02 | 538 | 539 | 528 | 536 | 726,800 |
2015/10/30 | 536 | 548 | 535 | 545 | 941,300 |
2015/10/29 | 539 | 544 | 528 | 536 | 2,948,400 |
2015/10/28 | 527 | 534 | 526 | 531 | 1,245,800 |
2015/10/27 | 542 | 565 | 522 | 526 | 7,352,000 |
2015/10/26 | 504 | 508 | 503 | 508 | 562,000 |
2015/10/23 | 507 | 507 | 497 | 499 | 478,000 |
2015/10/22 | 498 | 503 | 495 | 499 | 337,100 |
2015/10/21 | 495 | 502 | 491 | 502 | 424,100 |
2015/10/20 | 501 | 503 | 496 | 496 | 275,000 |
2015/10/19 | 496 | 502 | 495 | 497 | 387,000 |
2015/10/16 | 504 | 510 | 493 | 496 | 999,100 |
2015/10/15 | 492 | 507 | 488 | 503 | 784,100 |
2015/10/14 | 502 | 502 | 491 | 494 | 608,100 |
2015/10/13 | 507 | 512 | 503 | 504 | 472,800 |
2015/10/09 | 510 | 512 | 496 | 511 | 754,800 |
2015/10/08 | 510 | 510 | 497 | 506 | 951,800 |
2015/10/07 | 505 | 517 | 505 | 512 | 938,500 |
2015/10/06 | 505 | 511 | 501 | 505 | 791,400 |
2015/10/05 | 503 | 503 | 495 | 500 | 438,800 |
2015/10/02 | 500 | 502 | 492 | 500 | 482,200 |
2015/10/01 | 500 | 502 | 492 | 498 | 933,200 |
2015/09/30 | 491 | 504 | 491 | 499 | 505,800 |
2015/09/29 | 489 | 491 | 481 | 486 | 536,100 |
2015/09/28 | 491 | 504 | 488 | 495 | 448,600 |
2015/09/25 | 490 | 500 | 487 | 496 | 401,700 |
2015/09/24 | 475 | 495 | 475 | 481 | 435,800 |
2015/09/18 | 492 | 495 | 483 | 485 | 701,400 |
2015/09/17 | 509 | 509 | 498 | 502 | 414,700 |
2015/09/16 | 504 | 505 | 496 | 505 | 346,600 |
2015/09/15 | 506 | 510 | 499 | 502 | 381,000 |
2015/09/14 | 508 | 510 | 499 | 503 | 235,400 |
2015/09/11 | 490 | 508 | 486 | 506 | 706,900 |
2015/09/10 | 484 | 493 | 478 | 491 | 452,200 |
2015/09/09 | 484 | 499 | 482 | 499 | 459,100 |
2015/09/08 | 475 | 481 | 470 | 472 | 350,300 |
2015/09/07 | 470 | 481 | 465 | 479 | 601,100 |
2015/09/04 | 478 | 489 | 474 | 480 | 722,900 |
2015/09/03 | 480 | 484 | 475 | 477 | 588,000 |
2015/09/02 | 472 | 493 | 472 | 479 | 657,600 |
2015/09/01 | 496 | 500 | 483 | 485 | 736,100 |
2015/08/31 | 504 | 506 | 494 | 500 | 524,700 |
2015/08/28 | 490 | 504 | 490 | 501 | 813,100 |
2015/08/27 | 487 | 493 | 481 | 482 | 710,500 |
2015/08/26 | 464 | 480 | 461 | 478 | 789,600 |
2015/08/25 | 460 | 479 | 452 | 467 | 1,212,500 |
2015/08/24 | 509 | 514 | 485 | 487 | 1,093,900 |
2015/08/21 | 531 | 534 | 514 | 526 | 1,111,300 |
2015/08/20 | 539 | 547 | 530 | 541 | 1,563,400 |
2015/08/19 | 540 | 545 | 533 | 538 | 2,340,600 |
2015/08/18 | 525 | 528 | 521 | 526 | 389,900 |
2015/08/17 | 529 | 529 | 519 | 523 | 356,200 |
2015/08/14 | 526 | 529 | 522 | 527 | 525,300 |
2015/08/13 | 523 | 523 | 517 | 521 | 285,200 |
2015/08/12 | 529 | 531 | 521 | 527 | 235,400 |
2015/08/11 | 532 | 535 | 527 | 534 | 521,700 |
2015/08/10 | 530 | 530 | 523 | 529 | 236,700 |
2015/08/07 | 525 | 532 | 525 | 529 | 351,900 |
2015/08/06 | 530 | 532 | 524 | 529 | 604,900 |
2015/08/05 | 522 | 533 | 521 | 529 | 657,100 |
2015/08/04 | 532 | 532 | 517 | 520 | 458,700 |
2015/08/03 | 527 | 540 | 526 | 530 | 1,244,800 |
2015/07/31 | 522 | 527 | 515 | 521 | 613,400 |
2015/07/30 | 518 | 520 | 513 | 518 | 560,600 |
2015/07/29 | 516 | 516 | 507 | 513 | 386,100 |
2015/07/28 | 520 | 520 | 509 | 513 | 421,400 |
2015/07/27 | 520 | 521 | 514 | 516 | 541,200 |
2015/07/24 | 520 | 528 | 518 | 520 | 540,800 |
2015/07/23 | 522 | 522 | 516 | 520 | 391,700 |
2015/07/22 | 520 | 525 | 519 | 523 | 294,800 |
2015/07/21 | 522 | 526 | 518 | 525 | 356,400 |
2015/07/17 | 526 | 526 | 516 | 520 | 246,700 |
2015/07/16 | 513 | 526 | 513 | 526 | 667,200 |
2015/07/15 | 520 | 520 | 514 | 520 | 650,900 |
2015/07/14 | 510 | 521 | 510 | 513 | 620,800 |
2015/07/13 | 506 | 508 | 500 | 507 | 469,300 |
2015/07/10 | 502 | 518 | 499 | 503 | 1,004,500 |
2015/07/09 | 500 | 503 | 484 | 494 | 794,800 |
2015/07/08 | 528 | 528 | 506 | 507 | 743,100 |
2015/07/07 | 531 | 532 | 526 | 528 | 346,900 |
2015/07/06 | 537 | 541 | 525 | 527 | 779,700 |
2015/07/03 | 542 | 545 | 538 | 542 | 618,700 |
2015/07/02 | 537 | 545 | 534 | 542 | 975,700 |
2015/07/01 | 530 | 532 | 525 | 530 | 468,300 |
2015/06/30 | 517 | 531 | 517 | 528 | 734,400 |
2015/06/29 | 524 | 529 | 519 | 523 | 530,600 |
2015/06/26 | 537 | 537 | 528 | 536 | 747,000 |
2015/06/25 | 538 | 539 | 532 | 532 | 665,700 |
2015/06/24 | 536 | 539 | 535 | 537 | 1,063,400 |
2015/06/23 | 538 | 545 | 529 | 533 | 1,429,200 |
2015/06/22 | 531 | 537 | 530 | 537 | 1,837,100 |
2015/06/19 | 528 | 530 | 520 | 530 | 1,116,700 |
2015/06/18 | 529 | 529 | 518 | 522 | 650,100 |
2015/06/17 | 529 | 531 | 525 | 528 | 493,200 |
2015/06/16 | 527 | 532 | 525 | 526 | 556,000 |
2015/06/15 | 520 | 531 | 518 | 530 | 1,614,300 |
2015/06/12 | 521 | 523 | 517 | 519 | 1,051,100 |
2015/06/11 | 512 | 520 | 512 | 520 | 1,073,200 |
2015/06/10 | 519 | 520 | 514 | 516 | 1,292,700 |
2015/06/09 | 518 | 521 | 515 | 519 | 2,815,100 |
2015/06/08 | 514 | 520 | 507 | 511 | 803,900 |
2015/06/05 | 506 | 510 | 504 | 506 | 526,100 |
2015/06/04 | 502 | 512 | 501 | 507 | 668,400 |
2015/06/03 | 506 | 512 | 497 | 500 | 1,080,700 |
2015/06/02 | 517 | 522 | 508 | 510 | 1,073,500 |
2015/06/01 | 513 | 518 | 508 | 518 | 427,600 |
2015/05/29 | 514 | 521 | 510 | 519 | 1,658,800 |
2015/05/28 | 512 | 513 | 507 | 512 | 636,500 |
2015/05/27 | 508 | 511 | 504 | 509 | 632,400 |
2015/05/26 | 506 | 508 | 502 | 505 | 371,800 |
2015/05/25 | 506 | 508 | 503 | 506 | 317,800 |
2015/05/22 | 499 | 505 | 497 | 505 | 567,300 |
2015/05/21 | 499 | 503 | 495 | 500 | 592,500 |
2015/05/20 | 507 | 508 | 498 | 499 | 825,100 |
2015/05/19 | 503 | 507 | 497 | 506 | 671,400 |
2015/05/18 | 500 | 507 | 496 | 505 | 690,000 |
2015/05/15 | 500 | 506 | 490 | 498 | 694,900 |
2015/05/14 | 500 | 500 | 491 | 498 | 517,200 |
2015/05/13 | 507 | 507 | 499 | 504 | 437,500 |
2015/05/12 | 502 | 508 | 500 | 503 | 592,700 |
2015/05/11 | 506 | 513 | 500 | 500 | 597,200 |
2015/05/08 | 496 | 502 | 495 | 499 | 676,000 |
2015/05/07 | 499 | 506 | 497 | 501 | 353,400 |
2015/05/01 | 495 | 501 | 491 | 499 | 450,100 |
2015/04/30 | 505 | 509 | 497 | 501 | 547,700 |
2015/04/28 | 503 | 509 | 502 | 506 | 292,700 |
2015/04/27 | 509 | 509 | 501 | 504 | 308,100 |
2015/04/24 | 507 | 508 | 501 | 504 | 330,100 |
2015/04/23 | 508 | 508 | 499 | 504 | 787,600 |
2015/04/22 | 509 | 510 | 502 | 506 | 709,400 |
2015/04/21 | 502 | 510 | 500 | 507 | 605,500 |
2015/04/20 | 504 | 509 | 498 | 503 | 364,400 |
2015/04/17 | 510 | 514 | 503 | 507 | 848,500 |
2015/04/16 | 489 | 510 | 487 | 510 | 960,500 |
2015/04/15 | 493 | 494 | 488 | 489 | 231,100 |
2015/04/14 | 485 | 495 | 484 | 492 | 296,700 |
2015/04/13 | 488 | 490 | 483 | 484 | 230,600 |
2015/04/10 | 492 | 492 | 485 | 488 | 298,200 |
2015/04/09 | 487 | 493 | 486 | 489 | 292,300 |
2015/04/08 | 485 | 495 | 485 | 489 | 536,000 |
2015/04/07 | 480 | 483 | 477 | 482 | 349,300 |
2015/04/06 | 482 | 483 | 476 | 480 | 306,800 |
2015/04/03 | 487 | 488 | 477 | 481 | 642,600 |
2015/04/02 | 492 | 497 | 484 | 486 | 944,000 |
2015/04/01 | 501 | 502 | 490 | 491 | 684,400 |
2015/03/31 | 510 | 518 | 502 | 505 | 1,485,700 |
2015/03/30 | 492 | 506 | 488 | 502 | 1,068,900 |
2015/03/27 | 480 | 500 | 480 | 491 | 1,373,700 |
2015/03/26 | 488 | 493 | 475 | 482 | 931,700 |
2015/03/25 | 481 | 488 | 479 | 483 | 518,100 |
2015/03/24 | 479 | 481 | 475 | 477 | 277,000 |
2015/03/23 | 477 | 484 | 474 | 479 | 627,800 |
2015/03/20 | 481 | 482 | 476 | 479 | 876,600 |
2015/03/19 | 490 | 490 | 480 | 484 | 574,900 |
2015/03/18 | 494 | 494 | 488 | 489 | 485,400 |
2015/03/17 | 502 | 502 | 490 | 492 | 449,800 |
2015/03/16 | 495 | 501 | 491 | 497 | 561,800 |
2015/03/13 | 496 | 501 | 492 | 496 | 1,021,700 |
2015/03/12 | 494 | 498 | 492 | 496 | 584,700 |
2015/03/11 | 486 | 497 | 483 | 493 | 904,400 |
2015/03/10 | 483 | 493 | 478 | 487 | 706,900 |
2015/03/09 | 490 | 491 | 476 | 483 | 1,207,100 |
2015/03/06 | 500 | 501 | 493 | 495 | 594,700 |
2015/03/05 | 495 | 503 | 495 | 501 | 666,000 |
2015/03/04 | 500 | 503 | 496 | 498 | 534,000 |
2015/03/03 | 505 | 507 | 498 | 500 | 514,600 |
2015/03/02 | 511 | 514 | 504 | 505 | 984,700 |
2015/02/27 | 511 | 515 | 500 | 508 | 1,517,700 |
2015/02/26 | 512 | 513 | 507 | 512 | 931,500 |
2015/02/25 | 511 | 514 | 507 | 510 | 1,691,500 |
2015/02/24 | 507 | 515 | 505 | 509 | 1,723,200 |
2015/02/23 | 501 | 510 | 501 | 507 | 2,476,900 |
2015/02/20 | 501 | 507 | 498 | 506 | 4,197,300 |
2015/02/19 | 500 | 508 | 499 | 501 | 2,827,500 |
2015/02/18 | 500 | 504 | 497 | 500 | 2,347,200 |
2015/02/17 | 502 | 505 | 496 | 498 | 1,067,100 |
2015/02/16 | 496 | 507 | 496 | 502 | 3,071,800 |
2015/02/13 | 490 | 496 | 487 | 493 | 757,700 |
2015/02/12 | 486 | 496 | 484 | 492 | 1,430,400 |
2015/02/10 | 478 | 482 | 461 | 482 | 1,116,100 |
2015/02/09 | 481 | 487 | 479 | 484 | 696,300 |
2015/02/06 | 486 | 486 | 474 | 482 | 756,800 |
2015/02/05 | 485 | 488 | 473 | 480 | 748,900 |
2015/02/04 | 481 | 489 | 479 | 482 | 624,900 |
2015/02/03 | 492 | 492 | 480 | 482 | 463,900 |
2015/02/02 | 484 | 492 | 482 | 491 | 853,400 |
2015/01/30 | 486 | 490 | 481 | 485 | 750,100 |
2015/01/29 | 481 | 489 | 478 | 482 | 879,600 |
2015/01/28 | 480 | 483 | 474 | 480 | 623,100 |
2015/01/27 | 480 | 485 | 474 | 483 | 759,800 |
2015/01/26 | 472 | 478 | 469 | 478 | 455,900 |
2015/01/23 | 463 | 469 | 461 | 468 | 413,000 |
2015/01/22 | 458 | 460 | 452 | 457 | 375,900 |
2015/01/21 | 470 | 470 | 457 | 459 | 534,000 |
2015/01/20 | 462 | 472 | 459 | 468 | 316,300 |
2015/01/19 | 461 | 462 | 456 | 460 | 312,000 |
2015/01/16 | 461 | 465 | 455 | 461 | 726,300 |
2015/01/15 | 463 | 469 | 462 | 467 | 531,700 |
2015/01/14 | 471 | 473 | 464 | 466 | 288,700 |
2015/01/13 | 471 | 472 | 462 | 472 | 453,200 |
2015/01/09 | 470 | 475 | 469 | 474 | 317,100 |
2015/01/08 | 473 | 476 | 466 | 469 | 432,200 |
2015/01/07 | 464 | 472 | 464 | 469 | 339,700 |
2015/01/06 | 476 | 480 | 467 | 467 | 528,800 |
2015/01/05 | 482 | 487 | 475 | 483 | 371,700 |