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 |
---|---|---|---|---|---|
2018/12/28 | 295 | 296 | 289 | 292 | 4,138,900 |
2018/12/27 | 291 | 297 | 287 | 292 | 4,402,800 |
2018/12/26 | 277 | 283 | 277 | 283 | 4,098,300 |
2018/12/25 | 280 | 281 | 273 | 278 | 3,770,800 |
2018/12/21 | 289 | 290 | 282 | 288 | 6,566,200 |
2018/12/20 | 300 | 301 | 293 | 295 | 5,324,100 |
2018/12/19 | 305 | 307 | 301 | 302 | 4,501,500 |
2018/12/18 | 310 | 310 | 306 | 307 | 3,643,900 |
2018/12/17 | 314 | 316 | 309 | 312 | 2,689,500 |
2018/12/14 | 315 | 317 | 308 | 312 | 5,170,100 |
2018/12/13 | 321 | 322 | 317 | 318 | 3,398,200 |
2018/12/12 | 317 | 322 | 316 | 317 | 3,982,400 |
2018/12/11 | 320 | 320 | 309 | 312 | 4,047,000 |
2018/12/10 | 327 | 327 | 320 | 322 | 2,643,800 |
2018/12/07 | 328 | 330 | 324 | 327 | 3,550,500 |
2018/12/06 | 330 | 331 | 324 | 329 | 4,679,700 |
2018/12/05 | 337 | 338 | 331 | 334 | 5,198,900 |
2018/12/04 | 354 | 354 | 342 | 344 | 4,569,200 |
2018/12/03 | 348 | 356 | 347 | 354 | 4,422,800 |
2018/11/30 | 348 | 348 | 343 | 343 | 5,796,700 |
2018/11/29 | 355 | 358 | 350 | 350 | 3,112,200 |
2018/11/28 | 353 | 354 | 347 | 351 | 3,998,400 |
2018/11/27 | 349 | 356 | 348 | 354 | 3,609,000 |
2018/11/26 | 345 | 348 | 343 | 346 | 2,926,900 |
2018/11/22 | 342 | 345 | 340 | 344 | 2,827,200 |
2018/11/21 | 335 | 343 | 335 | 342 | 4,037,500 |
2018/11/20 | 335 | 342 | 335 | 341 | 3,204,400 |
2018/11/19 | 342 | 343 | 333 | 337 | 4,243,600 |
2018/11/16 | 339 | 343 | 336 | 341 | 4,776,600 |
2018/11/15 | 343 | 345 | 337 | 340 | 4,188,000 |
2018/11/14 | 340 | 346 | 340 | 345 | 4,249,600 |
2018/11/13 | 345 | 346 | 338 | 342 | 4,525,500 |
2018/11/12 | 350 | 353 | 348 | 348 | 3,061,400 |
2018/11/09 | 356 | 361 | 354 | 356 | 3,642,000 |
2018/11/08 | 348 | 355 | 347 | 353 | 3,910,600 |
2018/11/07 | 348 | 355 | 341 | 343 | 5,619,200 |
2018/11/06 | 345 | 349 | 345 | 348 | 2,775,400 |
2018/11/05 | 346 | 352 | 344 | 346 | 3,302,700 |
2018/11/02 | 346 | 348 | 341 | 347 | 5,313,700 |
2018/11/01 | 345 | 349 | 344 | 347 | 3,998,900 |
2018/10/31 | 345 | 349 | 344 | 345 | 4,126,400 |
2018/10/30 | 339 | 348 | 338 | 346 | 4,732,000 |
2018/10/29 | 346 | 347 | 336 | 338 | 3,117,100 |
2018/10/26 | 340 | 344 | 336 | 341 | 6,002,600 |
2018/10/25 | 344 | 345 | 339 | 341 | 3,776,600 |
2018/10/24 | 359 | 359 | 349 | 352 | 3,753,800 |
2018/10/23 | 365 | 365 | 355 | 355 | 3,302,300 |
2018/10/22 | 364 | 371 | 363 | 368 | 2,407,100 |
2018/10/19 | 367 | 368 | 364 | 367 | 3,221,300 |
2018/10/18 | 376 | 379 | 370 | 371 | 3,276,900 |
2018/10/17 | 371 | 376 | 370 | 374 | 3,289,400 |
2018/10/16 | 366 | 371 | 365 | 368 | 5,189,200 |
2018/10/15 | 372 | 373 | 364 | 369 | 4,082,700 |
2018/10/12 | 377 | 379 | 374 | 378 | 4,479,100 |
2018/10/11 | 384 | 387 | 377 | 381 | 5,941,700 |
2018/10/10 | 388 | 398 | 388 | 396 | 2,754,200 |
2018/10/09 | 393 | 397 | 386 | 388 | 3,735,100 |
2018/10/05 | 392 | 403 | 391 | 399 | 3,923,000 |
2018/10/04 | 394 | 398 | 391 | 395 | 3,877,900 |
2018/10/03 | 393 | 401 | 388 | 388 | 2,720,300 |
2018/10/02 | 397 | 399 | 392 | 396 | 2,933,800 |
2018/10/01 | 389 | 395 | 389 | 392 | 3,367,100 |
2018/09/28 | 397 | 401 | 393 | 393 | 4,621,000 |
2018/09/27 | 400 | 401 | 393 | 394 | 3,736,600 |
2018/09/26 | 410 | 410 | 394 | 403 | 4,185,900 |
2018/09/25 | 415 | 417 | 411 | 415 | 3,690,300 |
2018/09/21 | 403 | 412 | 402 | 411 | 5,450,900 |
2018/09/20 | 401 | 402 | 394 | 400 | 3,584,700 |
2018/09/19 | 394 | 397 | 391 | 395 | 2,851,200 |
2018/09/18 | 374 | 389 | 373 | 386 | 4,465,900 |
2018/09/14 | 378 | 380 | 373 | 373 | 4,828,100 |
2018/09/13 | 372 | 382 | 370 | 378 | 2,785,900 |
2018/09/12 | 371 | 374 | 368 | 370 | 3,600,500 |
2018/09/11 | 372 | 375 | 370 | 373 | 2,255,400 |
2018/09/10 | 369 | 378 | 367 | 375 | 2,354,100 |
2018/09/07 | 370 | 371 | 365 | 369 | 2,872,500 |
2018/09/06 | 374 | 378 | 373 | 374 | 3,147,400 |
2018/09/05 | 381 | 381 | 374 | 377 | 3,664,700 |
2018/09/04 | 386 | 387 | 383 | 383 | 2,092,900 |
2018/09/03 | 394 | 395 | 383 | 385 | 3,059,000 |
2018/08/31 | 394 | 398 | 393 | 394 | 3,440,300 |
2018/08/30 | 408 | 408 | 395 | 398 | 3,102,100 |
2018/08/29 | 400 | 408 | 397 | 403 | 3,640,900 |
2018/08/28 | 402 | 402 | 394 | 395 | 2,654,300 |
2018/08/27 | 397 | 400 | 393 | 397 | 2,446,300 |
2018/08/24 | 391 | 393 | 389 | 392 | 1,887,900 |
2018/08/23 | 389 | 390 | 383 | 386 | 2,011,800 |
2018/08/22 | 386 | 389 | 382 | 386 | 2,158,900 |
2018/08/21 | 385 | 391 | 384 | 387 | 1,822,700 |
2018/08/20 | 387 | 391 | 385 | 390 | 2,112,500 |
2018/08/17 | 382 | 393 | 382 | 389 | 2,594,000 |
2018/08/16 | 377 | 385 | 375 | 384 | 2,875,800 |
2018/08/15 | 386 | 388 | 379 | 383 | 2,219,400 |
2018/08/14 | 384 | 387 | 381 | 387 | 2,413,700 |
2018/08/13 | 381 | 381 | 375 | 380 | 3,204,500 |
2018/08/10 | 388 | 390 | 381 | 388 | 4,215,400 |
2018/08/09 | 390 | 390 | 380 | 387 | 2,807,300 |
2018/08/08 | 390 | 397 | 389 | 394 | 2,970,800 |
2018/08/07 | 391 | 394 | 387 | 392 | 1,769,400 |
2018/08/06 | 390 | 394 | 386 | 392 | 3,950,400 |
2018/08/03 | 404 | 404 | 396 | 397 | 2,947,400 |
2018/08/02 | 408 | 413 | 404 | 405 | 3,463,700 |
2018/08/01 | 401 | 408 | 394 | 405 | 3,299,500 |
2018/07/31 | 408 | 412 | 397 | 398 | 6,450,900 |
2018/07/30 | 402 | 409 | 400 | 407 | 4,406,900 |
2018/07/27 | 392 | 400 | 391 | 396 | 2,845,800 |
2018/07/26 | 390 | 396 | 388 | 390 | 2,560,500 |
2018/07/25 | 386 | 390 | 384 | 387 | 2,872,500 |
2018/07/24 | 385 | 396 | 385 | 386 | 4,138,000 |
2018/07/23 | 374 | 385 | 374 | 381 | 3,372,800 |
2018/07/20 | 364 | 371 | 363 | 369 | 3,560,800 |
2018/07/19 | 364 | 371 | 363 | 369 | 2,085,600 |
2018/07/18 | 370 | 371 | 364 | 365 | 1,635,400 |
2018/07/17 | 361 | 369 | 360 | 365 | 2,867,200 |
2018/07/13 | 366 | 368 | 363 | 364 | 2,945,100 |
2018/07/12 | 366 | 368 | 362 | 363 | 2,940,300 |
2018/07/11 | 369 | 369 | 361 | 366 | 2,807,700 |
2018/07/10 | 368 | 374 | 368 | 369 | 2,343,300 |
2018/07/09 | 365 | 372 | 363 | 367 | 2,117,000 |
2018/07/06 | 366 | 368 | 363 | 364 | 2,345,700 |
2018/07/05 | 362 | 363 | 358 | 360 | 3,319,200 |
2018/07/04 | 363 | 368 | 362 | 364 | 2,788,700 |
2018/07/03 | 371 | 372 | 363 | 368 | 3,078,100 |
2018/07/02 | 369 | 373 | 363 | 366 | 3,023,200 |
2018/06/29 | 372 | 376 | 369 | 372 | 3,546,400 |
2018/06/28 | 369 | 370 | 364 | 368 | 4,423,200 |
2018/06/27 | 369 | 371 | 365 | 369 | 2,214,300 |
2018/06/26 | 359 | 371 | 358 | 368 | 3,545,800 |
2018/06/25 | 365 | 368 | 362 | 363 | 2,895,100 |
2018/06/22 | 362 | 367 | 360 | 366 | 4,580,600 |
2018/06/21 | 377 | 379 | 368 | 368 | 6,535,600 |
2018/06/20 | 382 | 383 | 376 | 381 | 3,266,000 |
2018/06/19 | 386 | 387 | 381 | 382 | 2,663,900 |
2018/06/18 | 393 | 394 | 386 | 388 | 2,555,700 |
2018/06/15 | 401 | 406 | 393 | 393 | 3,469,300 |
2018/06/14 | 396 | 405 | 392 | 398 | 3,800,200 |
2018/06/13 | 396 | 401 | 396 | 398 | 1,817,700 |
2018/06/12 | 399 | 399 | 395 | 397 | 2,903,100 |
2018/06/11 | 397 | 401 | 395 | 396 | 1,771,800 |
2018/06/08 | 397 | 404 | 396 | 398 | 4,518,000 |
2018/06/07 | 407 | 410 | 401 | 401 | 2,566,800 |
2018/06/06 | 400 | 404 | 399 | 402 | 2,807,000 |
2018/06/05 | 404 | 405 | 399 | 402 | 2,366,400 |
2018/06/04 | 403 | 409 | 399 | 407 | 4,685,600 |
2018/06/01 | 394 | 399 | 391 | 396 | 4,197,300 |
2018/05/31 | 400 | 401 | 392 | 396 | 17,066,600 |
2018/05/30 | 397 | 399 | 392 | 395 | 4,816,100 |
2018/05/29 | 403 | 407 | 398 | 402 | 2,925,200 |
2018/05/28 | 402 | 404 | 398 | 403 | 2,762,700 |
2018/05/25 | 404 | 410 | 402 | 404 | 4,478,200 |
2018/05/24 | 414 | 414 | 402 | 404 | 6,541,900 |
2018/05/23 | 421 | 424 | 417 | 419 | 5,014,400 |
2018/05/22 | 428 | 428 | 422 | 423 | 2,552,100 |
2018/05/21 | 435 | 437 | 426 | 428 | 4,659,700 |
2018/05/18 | 436 | 440 | 434 | 437 | 3,859,300 |
2018/05/17 | 428 | 434 | 426 | 432 | 4,047,300 |
2018/05/16 | 424 | 430 | 422 | 426 | 3,369,600 |
2018/05/15 | 428 | 430 | 422 | 428 | 4,406,100 |
2018/05/14 | 439 | 444 | 430 | 432 | 3,455,200 |
2018/05/11 | 426 | 434 | 426 | 432 | 2,364,700 |
2018/05/10 | 430 | 433 | 425 | 427 | 2,206,900 |
2018/05/09 | 426 | 430 | 422 | 428 | 3,852,500 |
2018/05/08 | 415 | 426 | 414 | 422 | 3,497,700 |
2018/05/07 | 418 | 418 | 412 | 415 | 1,928,300 |
2018/05/02 | 418 | 421 | 414 | 419 | 2,185,500 |
2018/05/01 | 422 | 422 | 413 | 415 | 3,253,600 |
2018/04/27 | 427 | 427 | 420 | 425 | 3,482,600 |
2018/04/26 | 434 | 434 | 423 | 425 | 3,084,800 |
2018/04/25 | 425 | 433 | 422 | 432 | 3,805,200 |
2018/04/24 | 425 | 428 | 421 | 428 | 3,490,000 |
2018/04/23 | 420 | 426 | 420 | 422 | 2,838,500 |
2018/04/20 | 418 | 422 | 415 | 418 | 3,320,600 |
2018/04/19 | 423 | 428 | 418 | 419 | 3,281,800 |
2018/04/18 | 419 | 420 | 415 | 420 | 3,496,400 |
2018/04/17 | 423 | 424 | 419 | 421 | 2,559,700 |
2018/04/16 | 426 | 430 | 424 | 426 | 2,455,100 |
2018/04/13 | 419 | 426 | 418 | 424 | 2,443,300 |
2018/04/12 | 417 | 417 | 412 | 416 | 1,491,200 |
2018/04/11 | 416 | 419 | 413 | 417 | 2,913,500 |
2018/04/10 | 406 | 415 | 402 | 413 | 4,087,500 |
2018/04/09 | 403 | 409 | 402 | 407 | 2,723,200 |
2018/04/06 | 402 | 409 | 402 | 404 | 3,517,600 |
2018/04/05 | 404 | 413 | 403 | 410 | 4,672,900 |
2018/04/04 | 398 | 405 | 396 | 402 | 3,248,100 |
2018/04/03 | 401 | 402 | 397 | 400 | 3,520,000 |
2018/04/02 | 407 | 411 | 403 | 403 | 2,013,900 |
2018/03/30 | 412 | 413 | 406 | 409 | 3,030,400 |
2018/03/29 | 415 | 417 | 404 | 408 | 5,387,300 |
2018/03/28 | 411 | 412 | 403 | 411 | 5,148,400 |
2018/03/27 | 407 | 422 | 407 | 421 | 5,378,700 |
2018/03/26 | 402 | 404 | 398 | 404 | 4,443,400 |
2018/03/23 | 406 | 407 | 400 | 404 | 4,808,500 |
2018/03/22 | 414 | 418 | 411 | 417 | 2,810,200 |
2018/03/20 | 410 | 420 | 410 | 418 | 4,890,800 |
2018/03/19 | 409 | 410 | 404 | 406 | 3,643,400 |
2018/03/16 | 413 | 413 | 409 | 409 | 3,434,800 |
2018/03/15 | 414 | 414 | 406 | 408 | 4,204,200 |
2018/03/14 | 419 | 423 | 416 | 418 | 3,212,100 |
2018/03/13 | 416 | 423 | 414 | 422 | 2,359,800 |
2018/03/12 | 419 | 421 | 416 | 419 | 2,324,300 |
2018/03/09 | 421 | 423 | 411 | 414 | 4,277,100 |
2018/03/08 | 419 | 422 | 412 | 416 | 2,426,000 |
2018/03/07 | 414 | 417 | 408 | 411 | 3,833,100 |
2018/03/06 | 418 | 425 | 417 | 418 | 2,241,000 |
2018/03/05 | 410 | 416 | 408 | 414 | 3,802,700 |
2018/03/02 | 415 | 419 | 413 | 418 | 3,271,800 |
2018/03/01 | 430 | 431 | 417 | 423 | 3,914,800 |
2018/02/28 | 435 | 439 | 432 | 433 | 4,617,200 |
2018/02/27 | 443 | 444 | 435 | 440 | 2,740,000 |
2018/02/26 | 441 | 442 | 436 | 437 | 2,623,500 |
2018/02/23 | 432 | 439 | 431 | 438 | 2,558,200 |
2018/02/22 | 437 | 437 | 432 | 434 | 3,692,100 |
2018/02/21 | 441 | 444 | 436 | 441 | 3,117,200 |
2018/02/20 | 447 | 448 | 441 | 446 | 3,313,900 |
2018/02/19 | 446 | 455 | 444 | 450 | 3,658,000 |
2018/02/16 | 435 | 443 | 432 | 439 | 2,801,800 |
2018/02/15 | 437 | 437 | 430 | 434 | 4,030,300 |
2018/02/14 | 442 | 445 | 428 | 430 | 7,677,200 |
2018/02/13 | 467 | 468 | 436 | 441 | 8,040,000 |
2018/02/09 | 457 | 462 | 450 | 459 | 6,336,300 |
2018/02/08 | 468 | 475 | 468 | 471 | 5,180,900 |
2018/02/07 | 488 | 490 | 468 | 470 | 7,355,900 |
2018/02/06 | 488 | 494 | 465 | 477 | 7,928,100 |
2018/02/05 | 504 | 508 | 499 | 506 | 4,313,600 |
2018/02/02 | 507 | 515 | 506 | 513 | 3,539,500 |
2018/02/01 | 499 | 517 | 498 | 514 | 5,912,400 |
2018/01/31 | 497 | 506 | 494 | 495 | 6,197,500 |
2018/01/30 | 504 | 506 | 494 | 497 | 4,621,900 |
2018/01/29 | 500 | 508 | 495 | 504 | 3,450,300 |
2018/01/26 | 508 | 510 | 503 | 504 | 3,105,000 |
2018/01/25 | 510 | 510 | 503 | 506 | 4,930,100 |
2018/01/24 | 513 | 514 | 508 | 513 | 3,526,100 |
2018/01/23 | 510 | 517 | 508 | 513 | 4,726,700 |
2018/01/22 | 501 | 504 | 500 | 504 | 4,814,200 |
2018/01/19 | 498 | 501 | 491 | 497 | 4,016,700 |
2018/01/18 | 510 | 512 | 494 | 495 | 6,815,500 |
2018/01/17 | 502 | 507 | 495 | 502 | 4,559,400 |
2018/01/16 | 518 | 518 | 507 | 512 | 3,029,800 |
2018/01/15 | 510 | 518 | 508 | 517 | 3,938,800 |
2018/01/12 | 507 | 511 | 502 | 509 | 6,105,800 |
2018/01/11 | 504 | 511 | 497 | 511 | 5,020,000 |
2018/01/10 | 498 | 515 | 497 | 508 | 5,288,800 |
2018/01/09 | 510 | 512 | 500 | 502 | 3,625,300 |
2018/01/05 | 500 | 502 | 495 | 501 | 4,227,200 |
2018/01/04 | 485 | 498 | 483 | 498 | 4,807,200 |