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
2021/12/30 239 240 237 237 3,573,600
2021/12/29 238 241 238 241 3,595,100
2021/12/28 234 238 233 238 2,991,600
2021/12/27 233 234 232 232 2,359,100
2021/12/24 235 236 233 233 3,158,800
2021/12/23 233 235 233 235 2,870,900
2021/12/22 233 233 231 232 3,021,200
2021/12/21 231 234 231 232 5,094,700
2021/12/20 236 236 229 230 6,886,700
2021/12/17 237 239 234 236 10,709,300
2021/12/16 235 237 233 236 7,513,600
2021/12/15 231 235 230 235 4,931,100
2021/12/14 228 232 228 231 5,632,400
2021/12/13 232 233 229 229 6,806,100
2021/12/10 233 235 232 233 4,029,400
2021/12/09 234 236 231 231 6,430,700
2021/12/08 235 238 234 235 6,058,600
2021/12/07 233 236 232 236 5,592,900
2021/12/06 234 235 231 231 5,051,600
2021/12/03 231 234 230 233 4,564,900
2021/12/02 225 230 225 229 5,150,300
2021/12/01 223 230 222 229 8,582,200
2021/11/30 228 231 224 224 9,152,000
2021/11/29 229 230 227 228 7,349,500
2021/11/26 233 234 231 232 6,250,700
2021/11/25 233 237 232 235 3,056,700
2021/11/24 234 236 233 233 3,747,700
2021/11/22 230 232 227 232 5,130,500
2021/11/19 230 231 228 230 5,380,600
2021/11/18 231 232 228 231 7,374,800
2021/11/17 233 234 231 232 3,725,800
2021/11/16 237 239 232 232 7,456,200
2021/11/15 240 241 232 232 8,912,000
2021/11/12 239 243 238 240 4,271,300
2021/11/11 239 240 237 238 3,818,100
2021/11/10 238 240 237 238 4,492,800
2021/11/09 238 239 235 235 4,108,900
2021/11/08 239 240 237 237 3,329,600
2021/11/05 236 238 235 238 2,673,100
2021/11/04 240 240 238 240 5,263,100
2021/11/02 238 240 235 235 3,630,300
2021/11/01 236 238 235 238 5,337,000
2021/10/29 233 234 230 233 4,588,400
2021/10/28 233 234 231 231 6,091,800
2021/10/27 236 236 233 235 3,261,000
2021/10/26 238 238 235 235 4,170,900
2021/10/25 238 240 236 237 3,126,500
2021/10/22 237 239 236 238 5,528,600
2021/10/21 240 242 239 239 5,318,000
2021/10/20 240 246 240 240 5,426,000
2021/10/19 241 242 239 240 4,379,300
2021/10/18 244 245 241 242 3,864,100
2021/10/15 241 244 239 244 3,797,600
2021/10/14 243 243 240 240 5,297,600
2021/10/13 245 246 243 244 7,542,200
2021/10/12 247 247 245 246 4,702,900
2021/10/11 246 249 245 247 4,853,900
2021/10/08 249 249 244 245 6,236,200
2021/10/07 249 249 244 248 6,509,800
2021/10/06 244 251 243 250 7,812,800
2021/10/05 242 246 240 241 9,203,400
2021/10/04 245 246 241 243 7,017,900
2021/10/01 245 245 241 241 7,034,000
2021/09/30 248 253 245 246 6,657,700
2021/09/29 250 250 245 248 8,865,200
2021/09/28 257 259 254 258 6,355,800
2021/09/27 258 260 254 255 7,099,300
2021/09/24 253 259 252 256 7,204,700
2021/09/22 250 251 246 246 7,269,200
2021/09/21 250 253 249 251 7,492,300
2021/09/17 262 262 258 258 9,834,100
2021/09/16 263 264 259 261 5,198,400
2021/09/15 263 263 257 259 6,080,400
2021/09/14 266 267 263 266 5,589,600
2021/09/13 255 263 253 263 6,049,000
2021/09/10 251 257 251 257 7,009,600
2021/09/09 253 254 250 250 4,345,800
2021/09/08 254 256 253 254 5,714,500
2021/09/07 250 254 250 253 8,116,200
2021/09/06 251 252 247 249 6,827,500
2021/09/03 247 250 246 249 5,809,400
2021/09/02 249 250 244 245 4,249,500
2021/09/01 247 250 246 250 5,306,800
2021/08/31 244 248 243 246 6,240,800
2021/08/30 244 247 243 247 4,807,800
2021/08/27 243 245 241 242 2,721,700
2021/08/26 243 246 243 245 3,456,800
2021/08/25 246 247 241 241 3,924,400
2021/08/24 244 247 242 246 5,431,000
2021/08/23 243 246 242 243 3,585,900
2021/08/20 241 244 240 241 4,440,800
2021/08/19 243 245 241 242 3,304,100
2021/08/18 242 247 242 245 2,884,400
2021/08/17 244 246 242 242 2,987,600
2021/08/16 246 246 242 243 5,227,400
2021/08/13 248 250 247 247 4,168,900
2021/08/12 251 252 248 249 3,526,600
2021/08/11 245 251 244 248 6,984,800
2021/08/10 241 245 239 242 5,742,300
2021/08/06 243 243 239 242 2,184,100
2021/08/05 239 243 239 243 2,944,800
2021/08/04 239 242 238 240 5,217,500
2021/08/03 242 243 238 239 2,824,000
2021/08/02 236 244 236 244 5,381,900
2021/07/30 237 237 233 234 4,091,400
2021/07/29 239 239 235 236 3,196,200
2021/07/28 239 240 237 239 4,341,800
2021/07/27 236 241 236 241 4,992,300
2021/07/26 237 237 234 234 3,480,000
2021/07/21 235 237 232 232 4,424,100
2021/07/20 232 234 231 233 4,998,800
2021/07/19 235 237 234 234 3,943,600
2021/07/16 237 240 237 237 3,929,900
2021/07/15 243 244 236 237 4,126,100
2021/07/14 242 245 241 242 4,097,000
2021/07/13 239 244 238 242 5,261,600
2021/07/12 235 239 235 237 5,037,800
2021/07/09 228 233 228 232 8,020,400
2021/07/08 230 232 230 230 8,846,300
2021/07/07 231 232 229 231 5,510,100
2021/07/06 234 235 232 232 2,233,800
2021/07/05 235 236 233 233 4,861,200
2021/07/02 234 237 233 235 4,800,300
2021/07/01 235 235 231 232 3,087,900
2021/06/30 236 237 233 234 3,709,300
2021/06/29 236 237 234 234 3,328,700
2021/06/28 239 240 237 238 2,559,800
2021/06/25 237 238 235 236 3,588,500
2021/06/24 233 238 233 234 3,096,500
2021/06/23 233 235 232 232 4,245,300
2021/06/22 233 236 231 236 4,790,500
2021/06/21 228 229 226 227 5,613,300
2021/06/18 234 234 231 231 6,102,900
2021/06/17 238 241 234 235 3,828,800
2021/06/16 238 240 236 236 3,405,600
2021/06/15 236 239 235 237 3,412,400
2021/06/14 235 235 231 234 2,833,600
2021/06/11 231 234 228 233 6,906,200
2021/06/10 234 234 231 232 5,846,100
2021/06/09 239 241 235 235 3,052,400
2021/06/08 238 240 236 239 3,271,700
2021/06/07 238 239 236 236 3,498,500
2021/06/04 240 240 237 238 2,784,600
2021/06/03 239 242 237 237 4,269,300
2021/06/02 236 239 234 239 12,182,500
2021/06/01 235 236 231 232 4,734,800
2021/05/31 236 237 232 232 5,701,900
2021/05/28 237 239 235 238 6,320,100
2021/05/27 239 242 232 232 8,315,200
2021/05/26 243 245 241 241 3,369,300
2021/05/25 248 249 245 245 4,056,800
2021/05/24 246 250 246 247 3,252,200
2021/05/21 246 248 243 246 3,749,700
2021/05/20 246 251 246 248 3,490,400
2021/05/19 252 254 246 247 6,017,600
2021/05/18 254 257 252 255 4,058,700
2021/05/17 252 255 247 253 4,397,200
2021/05/14 245 252 245 251 6,139,600
2021/05/13 243 248 242 242 6,790,500
2021/05/12 240 244 239 242 4,325,300
2021/05/11 247 249 243 244 4,483,000
2021/05/10 247 253 246 249 4,985,200
2021/05/07 245 252 245 249 5,647,900
2021/05/06 242 249 242 243 6,345,500
2021/04/30 238 241 236 238 4,403,300
2021/04/28 240 243 237 238 3,876,900
2021/04/27 237 242 236 240 4,403,600
2021/04/26 242 245 236 237 3,327,500
2021/04/23 239 243 239 240 3,316,700
2021/04/22 239 242 238 241 5,655,700
2021/04/21 237 240 236 239 5,349,600
2021/04/20 245 246 241 242 4,352,900
2021/04/19 248 248 243 244 3,366,500
2021/04/16 247 250 243 247 5,415,100
2021/04/15 252 255 248 249 5,185,500
2021/04/14 247 250 244 250 4,135,300
2021/04/13 250 254 249 251 5,237,600
2021/04/12 250 252 246 249 4,317,600
2021/04/09 247 250 246 247 4,839,000
2021/04/08 255 256 245 247 5,803,800
2021/04/07 252 257 252 257 4,549,200
2021/04/06 262 262 251 253 4,804,200
2021/04/05 256 264 255 260 4,867,600
2021/04/02 260 262 252 257 3,837,400
2021/04/01 261 263 255 258 6,308,100
2021/03/31 265 267 261 261 5,877,700
2021/03/30 267 271 262 269 6,935,000
2021/03/29 283 283 271 275 12,115,000
2021/03/26 280 282 277 279 9,634,000
2021/03/25 273 279 272 276 10,127,900
2021/03/24 275 277 268 270 10,466,700
2021/03/23 288 290 282 283 7,520,500
2021/03/22 290 291 285 287 10,280,100
2021/03/19 279 293 277 291 37,243,800
2021/03/18 266 277 265 276 14,364,500
2021/03/17 260 264 259 264 6,554,200
2021/03/16 260 263 258 261 9,078,000
2021/03/15 258 263 257 262 10,831,600
2021/03/12 257 258 252 258 8,528,700
2021/03/11 257 262 255 260 7,208,800
2021/03/10 255 259 253 255 9,274,900
2021/03/09 252 260 249 259 10,701,400
2021/03/08 239 248 238 247 10,546,900
2021/03/05 236 237 232 235 7,627,500
2021/03/04 234 235 230 234 6,834,600
2021/03/03 235 235 231 234 5,225,400
2021/03/02 236 236 232 234 6,678,000
2021/03/01 227 236 227 236 10,129,600
2021/02/26 230 232 227 227 8,802,700
2021/02/25 232 233 229 233 5,668,700
2021/02/24 234 235 228 229 9,404,700
2021/02/22 233 235 231 234 5,404,000
2021/02/19 229 232 229 230 6,280,100
2021/02/18 235 235 229 231 6,807,700
2021/02/17 233 235 231 231 5,802,500
2021/02/16 227 233 226 230 8,620,300
2021/02/15 221 225 221 225 3,695,700
2021/02/12 216 220 216 219 5,436,200
2021/02/10 215 219 214 216 4,714,800
2021/02/09 218 220 215 217 6,208,900
2021/02/08 217 220 215 216 5,271,600
2021/02/05 213 216 212 215 4,444,200
2021/02/04 209 214 209 212 3,382,000
2021/02/03 207 210 206 209 6,076,900
2021/02/02 208 208 206 207 2,698,400
2021/02/01 203 210 203 209 5,299,100
2021/01/29 207 208 203 203 8,091,500
2021/01/28 205 208 205 207 6,821,900
2021/01/27 208 209 207 207 3,127,200
2021/01/26 208 210 207 207 3,727,800
2021/01/25 209 211 208 210 3,039,900
2021/01/22 206 209 205 207 4,353,300
2021/01/21 209 211 208 209 3,577,200
2021/01/20 211 212 207 210 3,685,200
2021/01/19 215 216 212 212 3,209,400
2021/01/18 214 217 213 214 2,566,700
2021/01/15 219 221 215 215 4,972,600
2021/01/14 216 219 214 217 4,645,000
2021/01/13 214 216 213 216 6,494,600
2021/01/12 213 216 211 215 5,582,400
2021/01/08 210 214 209 212 6,481,800
2021/01/07 208 212 206 209 5,892,100
2021/01/06 201 206 201 203 6,280,700
2021/01/05 200 202 199 202 4,088,900
2021/01/04 205 206 199 200 7,696,300

このページの先頭へ