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
2017/12/29 477 485 475 477 2,435,400
2017/12/28 478 484 476 478 2,730,300
2017/12/27 480 483 477 479 2,275,200
2017/12/26 478 482 474 476 2,464,600
2017/12/25 485 486 476 479 2,060,900
2017/12/22 484 492 483 485 3,519,500
2017/12/21 494 496 485 486 3,397,700
2017/12/20 481 494 480 491 3,787,100
2017/12/19 480 485 477 483 3,024,600
2017/12/18 475 483 471 479 2,963,100
2017/12/15 477 477 468 470 3,986,500
2017/12/14 476 482 469 479 3,219,600
2017/12/13 476 487 472 483 4,019,000
2017/12/12 461 474 461 473 3,557,100
2017/12/11 457 461 453 461 4,503,800
2017/12/08 447 455 447 453 5,702,300
2017/12/07 454 456 448 449 3,501,200
2017/12/06 465 467 452 454 4,054,800
2017/12/05 461 472 461 471 2,988,900
2017/12/04 470 471 463 464 2,666,700
2017/12/01 476 476 465 471 3,464,900
2017/11/30 473 477 471 471 9,046,600
2017/11/29 462 478 461 474 4,959,400
2017/11/28 454 463 454 455 2,730,200
2017/11/27 459 462 455 455 2,286,600
2017/11/24 461 465 457 457 3,397,600
2017/11/22 462 467 458 464 5,267,000
2017/11/21 466 470 461 462 4,723,600
2017/11/20 456 463 455 459 3,127,300
2017/11/17 467 467 459 464 3,813,100
2017/11/16 455 466 453 461 4,090,500
2017/11/15 465 465 452 458 5,777,800
2017/11/14 471 475 468 469 2,815,800
2017/11/13 477 477 472 474 2,067,100
2017/11/10 473 483 472 479 2,664,800
2017/11/09 485 489 479 484 5,758,200
2017/11/08 477 481 472 478 4,241,700
2017/11/07 468 480 468 476 3,808,000
2017/11/06 481 482 468 473 3,821,300
2017/11/02 476 483 472 481 2,770,900
2017/11/01 475 478 469 477 4,858,100
2017/10/31 468 471 463 470 4,256,600
2017/10/30 469 472 465 470 10,932,600
2017/10/27 465 480 463 473 4,649,500
2017/10/26 463 465 461 462 2,751,000
2017/10/25 460 469 459 465 4,450,700
2017/10/24 456 460 454 459 3,127,400
2017/10/23 455 458 451 456 3,545,200
2017/10/20 450 455 445 452 3,905,900
2017/10/19 454 454 448 450 3,075,000
2017/10/18 454 454 448 451 2,887,100
2017/10/17 456 458 452 455 3,193,200
2017/10/16 445 457 441 452 4,353,300
2017/10/13 440 449 436 445 4,292,400
2017/10/12 448 448 441 442 2,783,100
2017/10/11 447 448 440 443 3,420,100
2017/10/10 446 453 443 448 5,240,200
2017/10/06 439 444 439 443 3,646,700
2017/10/05 440 440 433 437 2,484,800
2017/10/04 438 443 434 440 3,476,500
2017/10/03 438 440 434 439 3,332,200
2017/10/02 436 437 429 436 4,255,800
2017/09/29 430 437 429 435 4,425,200
2017/09/28 431 437 427 435 4,782,400
2017/09/27 422 429 418 428 3,539,000
2017/09/26 426 426 421 425 3,171,800
2017/09/25 428 431 425 426 3,007,200
2017/09/22 422 427 419 427 3,874,000
2017/09/21 420 424 418 419 3,455,100
2017/09/20 412 417 409 416 4,222,300
2017/09/19 403 413 402 411 4,163,200
2017/09/15 393 400 389 398 5,272,200
2017/09/14 391 398 391 394 3,728,800
2017/09/13 386 392 386 387 2,428,800
2017/09/12 381 385 380 384 2,662,800
2017/09/11 380 383 377 378 2,298,800
2017/09/08 385 385 375 378 5,083,100
2017/09/07 392 394 383 384 4,522,500
2017/09/06 385 385 375 381 3,850,500
2017/09/05 386 388 384 385 3,176,700
2017/09/04 389 392 385 386 3,276,300
2017/09/01 394 395 386 387 4,238,900
2017/08/31 390 396 389 390 4,814,800
2017/08/30 394 395 389 391 11,332,000
2017/08/29 391 393 387 392 2,486,100
2017/08/28 393 394 390 392 2,616,000
2017/08/25 395 396 389 391 4,559,500
2017/08/24 394 396 393 394 3,051,700
2017/08/23 399 400 393 395 3,459,800
2017/08/22 395 397 394 395 2,717,500
2017/08/21 405 405 395 397 4,936,300
2017/08/18 406 407 403 405 2,508,200
2017/08/17 413 414 411 412 2,338,100
2017/08/16 414 418 412 416 2,764,800
2017/08/15 411 417 410 415 4,335,600
2017/08/14 403 410 400 405 4,760,000
2017/08/10 411 412 406 409 4,158,900
2017/08/09 420 421 412 413 6,035,800
2017/08/08 427 433 420 422 3,546,200
2017/08/07 426 428 425 425 2,066,400
2017/08/04 422 425 422 423 1,643,000
2017/08/03 424 427 422 425 2,148,000
2017/08/02 434 434 424 425 3,271,300
2017/08/01 428 435 428 430 3,115,400
2017/07/31 431 433 425 425 3,532,500
2017/07/28 426 428 424 426 1,600,200
2017/07/27 426 429 422 425 3,302,100
2017/07/26 428 434 427 432 2,945,100
2017/07/25 423 428 423 425 1,827,300
2017/07/24 420 423 417 422 2,186,100
2017/07/21 428 428 422 422 1,857,700
2017/07/20 421 431 421 428 2,395,200
2017/07/19 424 429 423 428 2,121,000
2017/07/18 422 425 418 424 2,583,600
2017/07/14 428 428 424 425 2,862,200
2017/07/13 435 436 425 426 3,326,000
2017/07/12 438 440 435 436 1,599,700
2017/07/11 433 440 433 440 1,970,800
2017/07/10 435 438 432 434 2,425,400
2017/07/07 430 434 429 432 3,822,200
2017/07/06 424 435 422 433 4,312,400
2017/07/05 419 426 419 425 3,364,700
2017/07/04 423 425 420 420 2,606,200
2017/07/03 418 420 413 420 4,574,100
2017/06/30 419 421 416 418 4,091,400
2017/06/29 430 432 418 421 7,158,800
2017/06/28 427 434 427 431 3,512,400
2017/06/27 424 429 424 427 2,417,700
2017/06/26 427 428 423 423 1,974,000
2017/06/23 425 426 421 424 2,321,100
2017/06/22 422 426 421 425 2,186,200
2017/06/21 425 429 422 423 4,044,700
2017/06/20 424 431 424 429 3,280,100
2017/06/19 418 425 418 422 3,149,500
2017/06/16 424 426 417 418 5,445,400
2017/06/15 425 426 419 420 3,606,900
2017/06/14 426 429 423 423 2,440,600
2017/06/13 423 427 422 424 3,804,900
2017/06/12 423 430 423 424 3,229,200
2017/06/09 422 427 419 423 7,509,200
2017/06/08 431 435 426 428 5,791,600
2017/06/07 432 436 429 434 4,963,400
2017/06/06 437 440 435 436 4,750,700
2017/06/05 446 446 437 440 4,193,400
2017/06/02 441 450 437 450 5,245,600
2017/06/01 435 440 434 436 3,621,900
2017/05/31 436 438 430 433 9,154,400
2017/05/30 440 440 435 436 2,345,000
2017/05/29 439 443 438 443 2,379,100
2017/05/26 438 441 434 439 4,200,900
2017/05/25 440 443 436 442 3,029,800
2017/05/24 434 444 433 440 4,226,300
2017/05/23 430 433 427 429 3,313,800
2017/05/22 433 436 430 431 3,090,200
2017/05/19 430 436 428 434 4,194,000
2017/05/18 429 432 423 431 7,099,100
2017/05/17 433 440 431 437 3,724,200
2017/05/16 434 439 430 439 4,463,700
2017/05/15 441 442 427 431 4,875,700
2017/05/12 451 452 442 446 2,754,900
2017/05/11 445 448 440 448 5,072,900
2017/05/10 458 459 442 444 9,195,000
2017/05/09 464 469 463 463 4,784,400
2017/05/08 452 463 452 463 5,381,700
2017/05/02 443 447 442 444 2,820,400
2017/05/01 437 441 433 440 3,761,000
2017/04/28 443 444 431 437 5,996,800
2017/04/27 443 448 441 446 4,292,600
2017/04/26 445 448 443 448 3,191,800
2017/04/25 438 443 434 440 3,505,400
2017/04/24 442 442 435 437 3,211,200
2017/04/21 433 436 425 431 5,232,100
2017/04/20 422 433 419 427 5,699,300
2017/04/19 418 424 410 420 6,371,600
2017/04/18 423 430 421 423 3,589,300
2017/04/17 418 419 409 415 3,454,500
2017/04/14 415 421 414 419 3,402,700
2017/04/13 424 426 418 422 3,907,400
2017/04/12 423 425 420 423 3,298,000
2017/04/11 422 428 420 425 5,068,700
2017/04/10 423 431 422 429 4,377,300
2017/04/07 424 427 418 420 7,810,600
2017/04/06 427 428 418 421 5,011,300
2017/04/05 429 435 425 426 5,445,500
2017/04/04 436 438 429 431 5,135,200
2017/04/03 448 448 436 437 5,323,800
2017/03/31 453 461 445 445 5,311,600
2017/03/30 446 451 442 445 2,807,800
2017/03/29 460 462 447 450 2,815,800
2017/03/28 458 469 455 456 4,015,600
2017/03/27 449 455 446 452 4,428,100
2017/03/24 450 463 449 457 4,215,600
2017/03/23 460 465 449 451 6,031,300
2017/03/22 465 472 459 459 5,894,900
2017/03/21 474 478 472 472 3,366,500
2017/03/17 480 482 474 474 18,143,500
2017/03/16 483 483 478 481 4,280,600
2017/03/15 492 495 490 490 3,174,900
2017/03/14 499 500 494 495 2,474,800
2017/03/13 499 501 496 499 2,723,300
2017/03/10 503 504 498 500 5,308,100
2017/03/09 503 504 496 499 3,542,000
2017/03/08 502 503 497 502 2,449,700
2017/03/07 503 507 495 503 3,105,500
2017/03/06 499 509 499 506 3,729,600
2017/03/03 506 507 497 501 4,564,200
2017/03/02 500 508 498 502 5,566,100
2017/03/01 495 496 486 489 5,908,900
2017/02/28 493 499 488 495 5,340,400
2017/02/27 493 495 484 489 4,999,400
2017/02/24 495 500 490 497 3,981,900
2017/02/23 491 496 485 494 3,699,100
2017/02/22 488 494 486 488 4,612,100
2017/02/21 485 491 484 490 2,501,400
2017/02/20 482 491 478 488 3,074,000
2017/02/17 480 491 477 486 4,967,800
2017/02/16 480 491 476 481 5,161,500
2017/02/15 471 479 470 479 4,019,400
2017/02/14 470 476 460 465 4,633,600
2017/02/13 468 468 458 464 2,752,200
2017/02/10 450 460 446 459 2,296,900
2017/02/09 446 450 445 447 2,167,000
2017/02/08 446 452 444 451 2,318,900
2017/02/07 440 449 437 446 2,862,200
2017/02/06 455 456 443 445 2,412,600
2017/02/03 435 455 430 449 6,056,600
2017/02/02 445 445 429 430 2,700,300
2017/02/01 431 441 430 440 2,329,200
2017/01/31 440 442 434 435 2,714,300
2017/01/30 445 446 438 444 1,328,500
2017/01/27 447 451 442 444 2,417,700
2017/01/26 437 443 434 441 2,647,500
2017/01/25 435 436 428 429 2,322,600
2017/01/24 428 428 422 424 2,285,500
2017/01/23 430 436 428 430 2,273,600
2017/01/20 438 442 435 438 1,555,900
2017/01/19 439 447 436 440 3,089,000
2017/01/18 425 432 422 432 2,382,100
2017/01/17 432 433 423 428 2,926,500
2017/01/16 437 441 432 434 2,499,200
2017/01/13 430 442 428 440 3,857,700
2017/01/12 439 441 428 432 4,319,300
2017/01/11 442 446 440 443 3,260,600
2017/01/10 449 450 436 448 5,261,200
2017/01/06 454 459 449 455 4,293,900
2017/01/05 451 457 446 456 4,265,300
2017/01/04 436 452 436 450 3,663,800

このページの先頭へ