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 |
---|---|---|---|---|---|
2019/12/30 | 282 | 283 | 278 | 280 | 1,975,500 |
2019/12/27 | 281 | 284 | 280 | 283 | 1,681,700 |
2019/12/26 | 279 | 280 | 277 | 279 | 1,587,900 |
2019/12/25 | 280 | 281 | 276 | 277 | 1,154,300 |
2019/12/24 | 283 | 284 | 280 | 280 | 1,389,500 |
2019/12/23 | 280 | 283 | 280 | 283 | 1,470,800 |
2019/12/20 | 280 | 284 | 280 | 282 | 3,432,600 |
2019/12/19 | 284 | 285 | 277 | 281 | 3,344,000 |
2019/12/18 | 285 | 286 | 283 | 283 | 1,775,000 |
2019/12/17 | 286 | 287 | 283 | 285 | 1,911,300 |
2019/12/16 | 285 | 286 | 283 | 284 | 2,094,400 |
2019/12/13 | 283 | 285 | 280 | 284 | 6,646,700 |
2019/12/12 | 281 | 281 | 276 | 276 | 3,172,400 |
2019/12/11 | 282 | 283 | 279 | 279 | 2,816,200 |
2019/12/10 | 285 | 285 | 281 | 282 | 2,230,800 |
2019/12/09 | 285 | 286 | 281 | 285 | 2,593,800 |
2019/12/06 | 283 | 284 | 281 | 283 | 2,002,600 |
2019/12/05 | 281 | 285 | 280 | 283 | 2,256,000 |
2019/12/04 | 278 | 281 | 277 | 281 | 2,245,000 |
2019/12/03 | 281 | 283 | 278 | 282 | 2,285,500 |
2019/12/02 | 283 | 286 | 282 | 284 | 2,082,200 |
2019/11/29 | 280 | 285 | 278 | 283 | 7,453,000 |
2019/11/28 | 284 | 286 | 279 | 281 | 2,617,100 |
2019/11/27 | 283 | 286 | 282 | 284 | 2,942,900 |
2019/11/26 | 290 | 291 | 283 | 283 | 3,260,600 |
2019/11/25 | 287 | 290 | 287 | 290 | 2,049,500 |
2019/11/22 | 282 | 286 | 281 | 282 | 2,306,200 |
2019/11/21 | 281 | 282 | 275 | 282 | 4,416,000 |
2019/11/20 | 285 | 287 | 282 | 283 | 3,276,100 |
2019/11/19 | 289 | 290 | 285 | 286 | 2,557,700 |
2019/11/18 | 291 | 292 | 287 | 291 | 2,392,000 |
2019/11/15 | 287 | 292 | 284 | 291 | 3,574,200 |
2019/11/14 | 293 | 296 | 285 | 288 | 3,475,900 |
2019/11/13 | 299 | 299 | 290 | 292 | 3,317,500 |
2019/11/12 | 291 | 301 | 289 | 296 | 3,377,800 |
2019/11/11 | 289 | 291 | 285 | 287 | 2,740,100 |
2019/11/08 | 290 | 291 | 284 | 285 | 3,539,500 |
2019/11/07 | 284 | 286 | 283 | 286 | 2,015,900 |
2019/11/06 | 285 | 286 | 282 | 284 | 3,188,800 |
2019/11/05 | 281 | 284 | 279 | 282 | 3,595,800 |
2019/11/01 | 272 | 277 | 272 | 275 | 2,005,500 |
2019/10/31 | 277 | 279 | 272 | 277 | 3,286,800 |
2019/10/30 | 284 | 284 | 276 | 278 | 2,629,000 |
2019/10/29 | 282 | 286 | 281 | 284 | 2,247,400 |
2019/10/28 | 278 | 281 | 277 | 278 | 2,099,700 |
2019/10/25 | 277 | 278 | 273 | 277 | 2,395,200 |
2019/10/24 | 273 | 278 | 272 | 277 | 2,425,500 |
2019/10/23 | 269 | 272 | 266 | 271 | 2,276,600 |
2019/10/21 | 267 | 269 | 265 | 266 | 1,904,500 |
2019/10/18 | 265 | 269 | 264 | 265 | 2,361,400 |
2019/10/17 | 270 | 270 | 264 | 264 | 2,470,200 |
2019/10/16 | 270 | 271 | 266 | 268 | 3,517,300 |
2019/10/15 | 268 | 272 | 267 | 268 | 3,501,700 |
2019/10/11 | 259 | 263 | 259 | 263 | 2,280,800 |
2019/10/10 | 256 | 258 | 252 | 257 | 2,632,300 |
2019/10/09 | 256 | 258 | 255 | 257 | 3,217,100 |
2019/10/08 | 260 | 263 | 259 | 261 | 3,522,200 |
2019/10/07 | 262 | 264 | 259 | 261 | 2,397,200 |
2019/10/04 | 261 | 263 | 260 | 261 | 2,039,300 |
2019/10/03 | 267 | 269 | 263 | 265 | 2,706,300 |
2019/10/02 | 269 | 274 | 268 | 271 | 2,753,400 |
2019/10/01 | 267 | 271 | 266 | 271 | 2,002,400 |
2019/09/30 | 266 | 267 | 262 | 266 | 3,566,700 |
2019/09/27 | 272 | 273 | 263 | 269 | 3,491,700 |
2019/09/26 | 276 | 280 | 275 | 277 | 3,241,300 |
2019/09/25 | 271 | 276 | 269 | 274 | 2,642,300 |
2019/09/24 | 267 | 272 | 267 | 270 | 2,050,100 |
2019/09/20 | 269 | 270 | 266 | 266 | 3,802,100 |
2019/09/19 | 265 | 271 | 265 | 268 | 3,061,900 |
2019/09/18 | 266 | 266 | 263 | 266 | 2,064,800 |
2019/09/17 | 262 | 268 | 261 | 267 | 2,645,500 |
2019/09/13 | 264 | 264 | 257 | 264 | 4,805,700 |
2019/09/12 | 264 | 267 | 259 | 262 | 3,245,400 |
2019/09/11 | 259 | 263 | 258 | 262 | 4,846,000 |
2019/09/10 | 248 | 255 | 247 | 254 | 3,347,800 |
2019/09/09 | 242 | 244 | 241 | 242 | 1,389,600 |
2019/09/06 | 241 | 243 | 240 | 241 | 1,607,000 |
2019/09/05 | 238 | 243 | 237 | 240 | 2,588,400 |
2019/09/04 | 238 | 239 | 235 | 235 | 1,556,000 |
2019/09/03 | 239 | 242 | 237 | 239 | 1,841,400 |
2019/09/02 | 234 | 238 | 234 | 236 | 1,790,100 |
2019/08/30 | 236 | 239 | 235 | 237 | 2,601,000 |
2019/08/29 | 235 | 236 | 231 | 234 | 1,740,000 |
2019/08/28 | 235 | 236 | 232 | 233 | 1,938,600 |
2019/08/27 | 234 | 237 | 232 | 235 | 2,632,600 |
2019/08/26 | 230 | 232 | 229 | 231 | 2,825,900 |
2019/08/23 | 234 | 236 | 233 | 235 | 1,616,900 |
2019/08/22 | 234 | 235 | 231 | 234 | 2,267,200 |
2019/08/21 | 233 | 234 | 231 | 233 | 1,292,000 |
2019/08/20 | 238 | 238 | 233 | 236 | 2,237,400 |
2019/08/19 | 238 | 241 | 237 | 237 | 1,162,100 |
2019/08/16 | 235 | 238 | 234 | 235 | 2,049,500 |
2019/08/15 | 235 | 239 | 234 | 238 | 2,180,000 |
2019/08/14 | 240 | 244 | 239 | 241 | 2,382,800 |
2019/08/13 | 236 | 239 | 234 | 238 | 2,653,400 |
2019/08/09 | 241 | 243 | 240 | 241 | 2,153,000 |
2019/08/08 | 249 | 249 | 240 | 244 | 1,892,400 |
2019/08/07 | 244 | 249 | 243 | 248 | 3,402,600 |
2019/08/06 | 238 | 243 | 235 | 243 | 4,336,100 |
2019/08/05 | 255 | 256 | 246 | 247 | 3,348,400 |
2019/08/02 | 264 | 265 | 255 | 257 | 2,941,200 |
2019/08/01 | 267 | 271 | 266 | 269 | 1,729,700 |
2019/07/31 | 271 | 272 | 268 | 269 | 2,725,400 |
2019/07/30 | 270 | 275 | 270 | 274 | 2,362,400 |
2019/07/29 | 272 | 273 | 269 | 270 | 1,682,000 |
2019/07/26 | 272 | 275 | 270 | 272 | 2,784,100 |
2019/07/25 | 276 | 277 | 274 | 274 | 1,626,200 |
2019/07/24 | 273 | 277 | 273 | 275 | 2,222,700 |
2019/07/23 | 273 | 278 | 272 | 276 | 1,853,200 |
2019/07/22 | 274 | 275 | 271 | 273 | 2,084,900 |
2019/07/19 | 269 | 276 | 267 | 274 | 2,221,800 |
2019/07/18 | 274 | 275 | 267 | 268 | 3,015,600 |
2019/07/17 | 276 | 280 | 275 | 276 | 3,612,800 |
2019/07/16 | 281 | 281 | 278 | 280 | 1,490,900 |
2019/07/12 | 285 | 286 | 282 | 283 | 1,703,800 |
2019/07/11 | 284 | 286 | 282 | 284 | 1,602,900 |
2019/07/10 | 285 | 286 | 281 | 284 | 3,264,800 |
2019/07/09 | 288 | 292 | 285 | 287 | 2,200,500 |
2019/07/08 | 289 | 291 | 286 | 287 | 2,116,300 |
2019/07/05 | 288 | 290 | 286 | 287 | 1,682,600 |
2019/07/04 | 288 | 289 | 286 | 287 | 1,027,100 |
2019/07/03 | 285 | 286 | 282 | 285 | 2,366,300 |
2019/07/02 | 293 | 295 | 289 | 290 | 2,389,700 |
2019/07/01 | 286 | 291 | 286 | 290 | 3,842,900 |
2019/06/28 | 278 | 281 | 278 | 281 | 3,138,000 |
2019/06/27 | 273 | 280 | 272 | 279 | 2,567,600 |
2019/06/26 | 269 | 271 | 268 | 271 | 1,869,500 |
2019/06/25 | 276 | 277 | 272 | 272 | 2,100,600 |
2019/06/24 | 271 | 275 | 271 | 275 | 1,565,600 |
2019/06/21 | 275 | 276 | 271 | 272 | 6,517,800 |
2019/06/20 | 273 | 275 | 272 | 274 | 1,692,200 |
2019/06/19 | 270 | 277 | 269 | 274 | 2,591,300 |
2019/06/18 | 271 | 275 | 267 | 268 | 2,400,400 |
2019/06/17 | 276 | 277 | 270 | 270 | 2,993,000 |
2019/06/14 | 275 | 279 | 271 | 278 | 3,190,400 |
2019/06/13 | 275 | 276 | 271 | 274 | 3,257,600 |
2019/06/12 | 279 | 281 | 278 | 278 | 1,997,300 |
2019/06/11 | 278 | 283 | 277 | 281 | 1,662,200 |
2019/06/10 | 275 | 278 | 272 | 276 | 2,212,300 |
2019/06/07 | 272 | 275 | 268 | 275 | 1,848,600 |
2019/06/06 | 271 | 273 | 268 | 271 | 3,008,700 |
2019/06/05 | 271 | 277 | 269 | 275 | 2,912,600 |
2019/06/04 | 267 | 268 | 263 | 267 | 3,939,000 |
2019/06/03 | 269 | 269 | 261 | 264 | 3,382,300 |
2019/05/31 | 274 | 276 | 272 | 273 | 4,156,200 |
2019/05/30 | 270 | 276 | 270 | 275 | 2,259,400 |
2019/05/29 | 269 | 274 | 267 | 271 | 3,313,600 |
2019/05/28 | 271 | 274 | 271 | 273 | 5,423,500 |
2019/05/27 | 274 | 274 | 271 | 273 | 1,438,200 |
2019/05/24 | 272 | 273 | 268 | 272 | 2,538,900 |
2019/05/23 | 271 | 274 | 269 | 273 | 2,293,800 |
2019/05/22 | 272 | 275 | 271 | 273 | 2,348,100 |
2019/05/21 | 268 | 274 | 268 | 273 | 3,593,600 |
2019/05/20 | 264 | 270 | 264 | 267 | 2,126,400 |
2019/05/17 | 265 | 272 | 263 | 266 | 2,954,900 |
2019/05/16 | 265 | 265 | 260 | 264 | 2,709,600 |
2019/05/15 | 269 | 273 | 267 | 268 | 2,860,900 |
2019/05/14 | 250 | 266 | 250 | 265 | 4,897,300 |
2019/05/13 | 258 | 261 | 255 | 258 | 2,657,400 |
2019/05/10 | 261 | 265 | 258 | 260 | 4,626,300 |
2019/05/09 | 266 | 267 | 259 | 263 | 4,142,900 |
2019/05/08 | 272 | 272 | 266 | 269 | 3,661,200 |
2019/05/07 | 283 | 286 | 275 | 276 | 3,118,200 |
2019/04/26 | 278 | 283 | 277 | 283 | 2,076,500 |
2019/04/25 | 280 | 283 | 277 | 283 | 2,785,500 |
2019/04/24 | 284 | 284 | 275 | 277 | 3,068,200 |
2019/04/23 | 281 | 284 | 281 | 283 | 2,051,300 |
2019/04/22 | 283 | 283 | 280 | 282 | 1,925,600 |
2019/04/19 | 286 | 288 | 284 | 285 | 1,813,700 |
2019/04/18 | 292 | 294 | 287 | 288 | 2,394,500 |
2019/04/17 | 290 | 294 | 289 | 293 | 3,571,300 |
2019/04/16 | 292 | 294 | 290 | 292 | 2,177,800 |
2019/04/15 | 290 | 295 | 290 | 292 | 2,542,900 |
2019/04/12 | 285 | 286 | 282 | 283 | 2,779,400 |
2019/04/11 | 285 | 285 | 279 | 283 | 3,184,100 |
2019/04/10 | 287 | 289 | 283 | 285 | 2,266,100 |
2019/04/09 | 291 | 291 | 285 | 289 | 1,583,900 |
2019/04/08 | 299 | 299 | 290 | 292 | 3,104,200 |
2019/04/05 | 293 | 298 | 293 | 298 | 2,557,600 |
2019/04/04 | 294 | 297 | 292 | 294 | 3,657,500 |
2019/04/03 | 294 | 297 | 291 | 297 | 3,581,000 |
2019/04/02 | 297 | 297 | 294 | 296 | 3,782,000 |
2019/04/01 | 286 | 293 | 285 | 289 | 3,920,000 |
2019/03/29 | 285 | 286 | 282 | 283 | 3,287,800 |
2019/03/28 | 285 | 286 | 281 | 285 | 3,202,200 |
2019/03/27 | 287 | 290 | 282 | 290 | 4,299,100 |
2019/03/26 | 287 | 297 | 286 | 296 | 5,624,000 |
2019/03/25 | 291 | 292 | 286 | 287 | 3,827,700 |
2019/03/22 | 296 | 297 | 293 | 296 | 3,697,900 |
2019/03/20 | 297 | 298 | 295 | 298 | 2,941,000 |
2019/03/19 | 294 | 297 | 293 | 294 | 4,184,700 |
2019/03/18 | 295 | 296 | 291 | 294 | 3,006,700 |
2019/03/15 | 290 | 294 | 290 | 293 | 4,164,400 |
2019/03/14 | 292 | 296 | 289 | 290 | 5,015,800 |
2019/03/13 | 292 | 295 | 289 | 290 | 5,802,500 |
2019/03/12 | 290 | 296 | 289 | 292 | 4,400,400 |
2019/03/11 | 287 | 290 | 283 | 288 | 2,749,600 |
2019/03/08 | 296 | 297 | 286 | 287 | 5,962,800 |
2019/03/07 | 303 | 304 | 297 | 301 | 2,753,800 |
2019/03/06 | 307 | 308 | 305 | 306 | 1,677,100 |
2019/03/05 | 304 | 309 | 303 | 308 | 2,798,800 |
2019/03/04 | 305 | 308 | 304 | 306 | 1,764,100 |
2019/03/01 | 303 | 305 | 301 | 302 | 2,373,400 |
2019/02/28 | 302 | 303 | 297 | 301 | 2,899,900 |
2019/02/27 | 304 | 306 | 300 | 301 | 3,057,300 |
2019/02/26 | 306 | 307 | 300 | 304 | 1,721,500 |
2019/02/25 | 305 | 306 | 302 | 305 | 1,734,900 |
2019/02/22 | 302 | 303 | 299 | 302 | 1,558,800 |
2019/02/21 | 304 | 307 | 298 | 303 | 2,559,600 |
2019/02/20 | 309 | 310 | 305 | 306 | 1,282,100 |
2019/02/19 | 309 | 310 | 304 | 307 | 1,579,200 |
2019/02/18 | 306 | 309 | 304 | 306 | 2,505,200 |
2019/02/15 | 298 | 301 | 296 | 298 | 1,991,900 |
2019/02/14 | 299 | 304 | 298 | 301 | 3,305,500 |
2019/02/13 | 298 | 301 | 296 | 299 | 3,644,500 |
2019/02/12 | 289 | 299 | 287 | 297 | 2,898,200 |
2019/02/08 | 291 | 291 | 284 | 287 | 3,361,400 |
2019/02/07 | 297 | 301 | 292 | 294 | 2,785,900 |
2019/02/06 | 305 | 305 | 299 | 299 | 2,797,400 |
2019/02/05 | 303 | 304 | 301 | 303 | 2,465,700 |
2019/02/04 | 300 | 304 | 299 | 303 | 2,663,200 |
2019/02/01 | 302 | 303 | 297 | 297 | 3,679,600 |
2019/01/31 | 306 | 308 | 303 | 305 | 3,945,000 |
2019/01/30 | 307 | 308 | 300 | 301 | 3,412,000 |
2019/01/29 | 305 | 305 | 300 | 304 | 3,034,900 |
2019/01/28 | 310 | 311 | 305 | 307 | 1,950,200 |
2019/01/25 | 310 | 316 | 309 | 313 | 2,305,600 |
2019/01/24 | 303 | 310 | 302 | 308 | 2,664,000 |
2019/01/23 | 306 | 308 | 304 | 305 | 1,991,700 |
2019/01/22 | 314 | 314 | 306 | 309 | 2,394,700 |
2019/01/21 | 312 | 316 | 311 | 312 | 2,227,900 |
2019/01/18 | 307 | 310 | 303 | 306 | 2,455,200 |
2019/01/17 | 307 | 310 | 304 | 305 | 3,262,700 |
2019/01/16 | 302 | 303 | 297 | 301 | 2,771,500 |
2019/01/15 | 294 | 306 | 292 | 302 | 4,495,200 |
2019/01/11 | 301 | 304 | 300 | 303 | 4,111,600 |
2019/01/10 | 303 | 305 | 300 | 303 | 3,223,700 |
2019/01/09 | 308 | 311 | 307 | 308 | 2,559,700 |
2019/01/08 | 305 | 312 | 302 | 308 | 5,028,400 |
2019/01/07 | 302 | 306 | 299 | 300 | 3,756,100 |
2019/01/04 | 284 | 296 | 284 | 294 | 4,451,800 |