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
2020/12/30 204 204 202 203 3,781,600
2020/12/29 206 206 202 205 5,627,100
2020/12/28 205 206 203 204 3,843,500
2020/12/25 204 207 204 205 2,469,000
2020/12/24 203 205 202 204 7,484,000
2020/12/23 203 204 200 201 4,894,500
2020/12/22 205 206 202 203 3,954,000
2020/12/21 206 209 205 207 4,875,400
2020/12/18 203 206 203 204 7,094,200
2020/12/17 206 207 203 203 4,304,400
2020/12/16 205 207 203 205 6,542,300
2020/12/15 203 204 201 202 3,651,100
2020/12/14 204 208 203 204 5,914,800
2020/12/11 203 205 203 204 5,014,500
2020/12/10 207 208 203 203 6,150,700
2020/12/09 210 211 206 206 4,722,100
2020/12/08 211 212 207 207 6,399,200
2020/12/07 216 217 210 211 6,564,200
2020/12/04 213 219 210 215 8,631,700
2020/12/03 213 216 211 213 8,969,600
2020/12/02 216 218 213 214 9,084,000
2020/12/01 214 217 210 212 6,607,100
2020/11/30 219 219 207 214 77,030,600
2020/11/27 224 226 221 222 8,940,200
2020/11/26 226 229 223 224 5,510,700
2020/11/25 234 235 224 224 9,190,400
2020/11/24 230 230 224 227 7,267,900
2020/11/20 225 228 223 226 4,862,600
2020/11/19 228 231 225 230 6,307,500
2020/11/18 230 231 226 229 4,516,300
2020/11/17 234 235 226 232 7,723,600
2020/11/16 231 235 229 234 6,983,600
2020/11/13 232 235 227 228 6,391,800
2020/11/12 234 239 232 235 6,031,000
2020/11/11 238 242 234 238 11,400,300
2020/11/10 242 244 223 231 13,322,200
2020/11/09 214 216 212 214 4,014,800
2020/11/06 210 217 209 216 5,803,000
2020/11/05 211 212 207 209 6,557,800
2020/11/04 220 221 214 214 6,859,200
2020/11/02 213 217 210 216 8,209,400
2020/10/30 209 212 207 209 6,524,200
2020/10/29 207 214 207 211 5,387,100
2020/10/28 209 211 207 210 4,773,500
2020/10/27 209 215 207 213 4,695,000
2020/10/26 210 212 208 212 3,435,900
2020/10/23 209 210 206 209 5,314,400
2020/10/22 209 210 206 206 3,435,600
2020/10/21 213 218 210 212 3,065,700
2020/10/20 214 216 209 210 4,321,800
2020/10/19 208 216 208 214 5,231,000
2020/10/16 211 211 206 209 5,411,900
2020/10/15 215 216 209 209 5,036,500
2020/10/14 216 217 213 214 5,139,900
2020/10/13 221 222 216 217 3,669,500
2020/10/12 224 227 218 221 6,114,700
2020/10/09 237 237 227 228 4,860,600
2020/10/08 239 241 236 238 3,070,100
2020/10/07 237 240 236 237 3,437,000
2020/10/06 240 243 238 239 3,890,200
2020/10/05 239 243 236 238 3,546,500
2020/10/02 241 243 235 237 5,732,500
2020/09/30 247 248 238 238 5,424,000
2020/09/29 249 250 245 248 3,791,500
2020/09/28 247 255 246 254 4,730,300
2020/09/25 243 246 242 245 4,393,400
2020/09/24 240 242 238 241 3,169,600
2020/09/23 243 244 239 241 4,737,300
2020/09/18 248 249 246 247 4,764,700
2020/09/17 249 252 245 247 5,332,800
2020/09/16 251 251 248 248 4,879,000
2020/09/15 256 257 254 256 3,619,300
2020/09/14 257 259 253 254 3,702,100
2020/09/11 251 257 251 255 4,146,400
2020/09/10 253 256 252 256 3,202,900
2020/09/09 255 255 250 253 4,615,000
2020/09/08 260 260 254 259 2,542,300
2020/09/07 258 261 256 259 2,826,200
2020/09/04 254 260 254 259 2,620,600
2020/09/03 257 259 254 257 2,741,500
2020/09/02 253 255 251 254 1,214,900
2020/09/01 254 255 252 252 2,033,300
2020/08/31 255 258 254 257 4,114,700
2020/08/28 256 260 254 256 3,549,800
2020/08/27 256 256 252 253 1,999,600
2020/08/26 259 260 256 258 1,672,300
2020/08/25 258 262 257 261 2,602,100
2020/08/24 255 255 252 252 1,211,800
2020/08/21 258 260 254 256 1,915,800
2020/08/20 259 260 257 257 1,478,200
2020/08/19 259 261 257 259 1,128,900
2020/08/18 261 262 257 260 2,618,700
2020/08/17 263 265 262 262 1,330,800
2020/08/14 264 266 262 263 1,947,900
2020/08/13 269 270 264 267 2,926,900
2020/08/12 259 267 259 267 4,395,600
2020/08/11 247 256 247 256 5,771,200
2020/08/07 239 250 239 247 3,373,600
2020/08/06 243 246 241 242 2,170,500
2020/08/05 241 245 238 242 2,063,100
2020/08/04 244 248 241 243 3,744,000
2020/08/03 240 241 235 241 3,044,700
2020/07/31 239 242 234 234 4,285,800
2020/07/30 247 248 240 240 5,143,200
2020/07/29 250 252 247 247 2,708,300
2020/07/28 252 256 251 252 2,366,300
2020/07/27 249 255 245 255 2,619,400
2020/07/22 253 256 250 250 3,031,500
2020/07/21 249 250 246 249 3,816,800
2020/07/20 249 255 249 255 2,309,300
2020/07/17 260 260 251 251 1,829,700
2020/07/16 256 262 255 259 3,490,000
2020/07/15 252 255 252 254 2,649,900
2020/07/14 252 257 250 252 1,820,600
2020/07/13 249 253 248 253 3,684,200
2020/07/10 248 249 244 245 3,432,500
2020/07/09 249 252 246 250 3,247,200
2020/07/08 250 255 248 248 3,078,400
2020/07/07 254 254 249 251 2,389,900
2020/07/06 252 255 250 253 2,429,100
2020/07/03 253 254 247 251 2,576,700
2020/07/02 250 253 249 252 3,559,700
2020/07/01 253 253 246 248 2,880,400
2020/06/30 256 257 249 250 2,407,700
2020/06/29 250 255 249 252 2,571,100
2020/06/26 253 255 249 254 2,924,700
2020/06/25 248 248 244 246 2,552,600
2020/06/24 253 253 247 250 2,521,000
2020/06/23 253 254 251 253 2,753,100
2020/06/22 250 255 250 252 1,690,300
2020/06/19 254 255 251 252 4,516,000
2020/06/18 252 256 251 253 3,201,300
2020/06/17 254 256 252 255 2,297,300
2020/06/16 249 256 245 254 4,158,300
2020/06/15 251 252 242 242 3,265,400
2020/06/12 245 253 245 249 4,395,800
2020/06/11 252 255 251 252 3,112,700
2020/06/10 258 260 255 257 3,383,000
2020/06/09 261 263 256 258 3,717,200
2020/06/08 254 257 251 257 4,017,800
2020/06/05 250 252 248 251 2,798,200
2020/06/04 254 254 246 248 4,419,300
2020/06/03 250 252 245 248 3,455,300
2020/06/02 245 249 243 246 2,734,000
2020/06/01 242 245 238 244 2,639,000
2020/05/29 249 253 242 244 7,928,900
2020/05/28 243 250 243 250 4,206,900
2020/05/27 235 242 235 239 3,250,300
2020/05/26 232 236 231 235 2,856,600
2020/05/25 229 231 228 229 1,600,000
2020/05/22 229 231 226 228 3,060,900
2020/05/21 229 230 227 229 1,805,100
2020/05/20 225 228 224 227 2,394,300
2020/05/19 229 230 226 228 3,571,300
2020/05/18 219 223 219 221 2,851,000
2020/05/15 224 225 219 222 4,855,600
2020/05/14 231 232 219 219 4,388,800
2020/05/13 234 242 234 239 3,569,600
2020/05/12 234 236 233 236 3,142,800
2020/05/11 231 235 230 232 2,405,700
2020/05/08 225 232 225 231 3,598,000
2020/05/07 223 226 219 222 3,134,000
2020/05/01 225 228 223 225 3,044,600
2020/04/30 233 235 227 227 4,412,000
2020/04/28 230 233 227 229 3,480,300
2020/04/27 227 232 225 231 3,002,900
2020/04/24 228 229 222 227 4,987,200
2020/04/23 218 225 217 225 2,808,900
2020/04/22 221 224 218 219 4,755,000
2020/04/21 220 225 218 225 3,145,400
2020/04/20 220 223 217 219 2,779,800
2020/04/17 222 226 219 221 3,526,600
2020/04/16 211 220 211 218 3,650,600
2020/04/15 218 221 214 216 4,963,900
2020/04/14 214 220 211 219 3,588,300
2020/04/13 213 217 211 212 2,434,600
2020/04/10 209 216 208 215 3,252,100
2020/04/09 217 217 205 209 4,185,700
2020/04/08 214 217 210 215 4,297,900
2020/04/07 218 219 208 213 4,892,300
2020/04/06 203 219 200 216 4,076,800
2020/04/03 205 215 203 206 3,114,400
2020/04/02 209 210 201 203 5,079,900
2020/04/01 216 223 211 212 4,527,500
2020/03/31 228 232 219 220 5,214,200
2020/03/30 222 231 212 230 6,703,100
2020/03/27 225 234 224 234 6,976,000
2020/03/26 216 227 212 224 7,415,700
2020/03/25 216 219 212 214 7,597,900
2020/03/24 219 222 214 217 5,966,200
2020/03/23 206 219 202 212 7,949,900
2020/03/19 200 216 196 213 8,378,900
2020/03/18 191 202 187 194 8,858,200
2020/03/17 170 189 166 186 10,976,200
2020/03/16 172 180 170 174 6,521,600
2020/03/13 165 175 160 170 10,565,500
2020/03/12 179 182 174 175 7,926,000
2020/03/11 183 188 181 184 5,551,700
2020/03/10 179 187 173 184 6,868,400
2020/03/09 189 190 181 182 5,849,100
2020/03/06 199 199 192 195 6,113,900
2020/03/05 204 204 200 202 3,557,700
2020/03/04 201 204 200 202 5,864,200
2020/03/03 216 216 207 207 5,548,600
2020/03/02 207 214 205 211 6,319,300
2020/02/28 210 211 205 211 9,781,500
2020/02/27 212 217 211 213 6,884,200
2020/02/26 216 216 212 215 5,225,400
2020/02/25 228 228 218 219 7,194,500
2020/02/21 235 237 231 233 2,979,700
2020/02/20 239 240 233 234 2,403,400
2020/02/19 238 239 235 235 2,750,300
2020/02/18 241 241 236 238 2,799,000
2020/02/17 244 245 242 242 1,564,500
2020/02/14 246 248 244 248 1,998,900
2020/02/13 249 249 244 248 1,667,700
2020/02/12 250 250 247 248 2,524,800
2020/02/10 248 252 247 248 2,256,000
2020/02/07 256 256 251 251 1,317,700
2020/02/06 257 263 255 256 4,971,100
2020/02/05 250 252 249 249 2,993,800
2020/02/04 245 250 244 249 3,550,400
2020/02/03 241 248 241 246 4,042,400
2020/01/31 243 246 241 245 3,145,500
2020/01/30 242 244 240 241 2,749,300
2020/01/29 240 243 240 242 2,087,500
2020/01/28 240 242 239 241 2,866,300
2020/01/27 245 246 242 244 3,098,000
2020/01/24 251 251 249 249 2,182,000
2020/01/23 254 256 253 254 1,999,100
2020/01/22 255 256 253 255 1,489,600
2020/01/21 258 259 255 255 2,565,500
2020/01/20 260 261 258 258 1,337,800
2020/01/17 257 260 257 259 2,728,700
2020/01/16 261 263 258 259 2,314,100
2020/01/15 264 268 261 263 3,698,100
2020/01/14 266 269 265 265 3,806,100
2020/01/10 272 273 268 268 1,967,800
2020/01/09 273 276 269 272 2,222,800
2020/01/08 272 275 270 270 3,993,800
2020/01/07 275 279 274 278 2,191,700
2020/01/06 275 276 272 274 3,107,300

このページの先頭へ