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 |
|---|---|---|---|---|---|
| 2022/12/30 | 332 | 335 | 329 | 334 | 4,053,400 |
| 2022/12/29 | 339 | 339 | 330 | 335 | 5,372,300 |
| 2022/12/28 | 340 | 345 | 336 | 340 | 4,912,700 |
| 2022/12/27 | 331 | 341 | 331 | 340 | 5,176,500 |
| 2022/12/26 | 335 | 336 | 327 | 329 | 4,987,700 |
| 2022/12/23 | 324 | 332 | 321 | 331 | 5,724,600 |
| 2022/12/22 | 320 | 323 | 314 | 322 | 6,031,400 |
| 2022/12/21 | 329 | 336 | 316 | 318 | 10,524,300 |
| 2022/12/20 | 307 | 324 | 304 | 323 | 11,359,900 |
| 2022/12/19 | 302 | 307 | 301 | 306 | 4,256,600 |
| 2022/12/16 | 303 | 308 | 300 | 302 | 6,253,400 |
| 2022/12/15 | 298 | 303 | 298 | 302 | 2,508,200 |
| 2022/12/14 | 297 | 300 | 296 | 298 | 2,842,800 |
| 2022/12/13 | 298 | 301 | 295 | 298 | 4,299,100 |
| 2022/12/12 | 297 | 299 | 294 | 296 | 3,212,100 |
| 2022/12/09 | 295 | 298 | 295 | 295 | 4,574,100 |
| 2022/12/08 | 296 | 296 | 290 | 296 | 4,752,100 |
| 2022/12/07 | 293 | 300 | 293 | 299 | 4,443,500 |
| 2022/12/06 | 292 | 296 | 292 | 294 | 3,878,800 |
| 2022/12/05 | 292 | 294 | 287 | 291 | 6,357,100 |
| 2022/12/02 | 301 | 302 | 292 | 296 | 7,624,300 |
| 2022/12/01 | 311 | 311 | 302 | 304 | 5,152,300 |
| 2022/11/30 | 314 | 315 | 310 | 312 | 6,052,000 |
| 2022/11/29 | 312 | 316 | 311 | 315 | 3,838,200 |
| 2022/11/28 | 324 | 325 | 312 | 313 | 5,770,900 |
| 2022/11/25 | 310 | 319 | 308 | 319 | 5,855,100 |
| 2022/11/24 | 307 | 314 | 306 | 310 | 5,741,600 |
| 2022/11/22 | 300 | 307 | 300 | 306 | 4,070,200 |
| 2022/11/21 | 296 | 300 | 296 | 297 | 2,904,900 |
| 2022/11/18 | 297 | 302 | 293 | 295 | 4,973,800 |
| 2022/11/17 | 289 | 295 | 289 | 295 | 2,162,600 |
| 2022/11/16 | 290 | 292 | 287 | 291 | 2,510,400 |
| 2022/11/15 | 287 | 294 | 287 | 292 | 3,849,500 |
| 2022/11/14 | 292 | 292 | 285 | 287 | 3,658,500 |
| 2022/11/11 | 292 | 293 | 286 | 289 | 2,876,100 |
| 2022/11/10 | 289 | 293 | 288 | 291 | 3,434,900 |
| 2022/11/09 | 289 | 291 | 289 | 290 | 1,330,900 |
| 2022/11/08 | 290 | 291 | 287 | 289 | 2,320,800 |
| 2022/11/07 | 293 | 294 | 290 | 290 | 2,910,500 |
| 2022/11/04 | 286 | 292 | 286 | 289 | 3,915,300 |
| 2022/11/02 | 284 | 291 | 283 | 289 | 6,787,300 |
| 2022/11/01 | 289 | 290 | 286 | 286 | 2,793,000 |
| 2022/10/31 | 287 | 290 | 286 | 289 | 3,480,300 |
| 2022/10/28 | 284 | 287 | 282 | 283 | 9,099,700 |
| 2022/10/27 | 295 | 295 | 284 | 284 | 4,895,200 |
| 2022/10/26 | 296 | 299 | 295 | 296 | 3,071,100 |
| 2022/10/25 | 295 | 297 | 294 | 295 | 3,315,600 |
| 2022/10/24 | 294 | 295 | 291 | 294 | 3,696,200 |
| 2022/10/21 | 288 | 294 | 286 | 293 | 4,640,200 |
| 2022/10/20 | 291 | 295 | 291 | 293 | 3,629,800 |
| 2022/10/19 | 289 | 293 | 289 | 293 | 1,872,200 |
| 2022/10/18 | 289 | 290 | 287 | 290 | 2,130,100 |
| 2022/10/17 | 294 | 296 | 286 | 287 | 3,410,300 |
| 2022/10/14 | 295 | 296 | 292 | 292 | 2,819,500 |
| 2022/10/13 | 287 | 291 | 285 | 290 | 2,653,200 |
| 2022/10/12 | 289 | 290 | 287 | 288 | 2,635,400 |
| 2022/10/11 | 285 | 292 | 285 | 288 | 4,348,400 |
| 2022/10/07 | 286 | 288 | 285 | 287 | 2,898,400 |
| 2022/10/06 | 284 | 290 | 283 | 288 | 4,014,600 |
| 2022/10/05 | 280 | 288 | 280 | 285 | 5,973,400 |
| 2022/10/04 | 277 | 283 | 277 | 280 | 6,796,200 |
| 2022/10/03 | 282 | 282 | 275 | 280 | 4,824,500 |
| 2022/09/30 | 285 | 287 | 281 | 282 | 4,400,900 |
| 2022/09/29 | 280 | 285 | 278 | 283 | 4,617,200 |
| 2022/09/28 | 281 | 283 | 278 | 283 | 4,801,500 |
| 2022/09/27 | 276 | 283 | 276 | 280 | 4,227,100 |
| 2022/09/26 | 280 | 281 | 276 | 278 | 3,943,800 |
| 2022/09/22 | 286 | 288 | 283 | 283 | 3,305,600 |
| 2022/09/21 | 285 | 288 | 283 | 285 | 3,514,700 |
| 2022/09/20 | 283 | 288 | 283 | 286 | 3,651,300 |
| 2022/09/16 | 275 | 283 | 274 | 281 | 6,011,500 |
| 2022/09/15 | 273 | 275 | 273 | 274 | 1,470,500 |
| 2022/09/14 | 271 | 275 | 270 | 273 | 2,292,900 |
| 2022/09/13 | 272 | 274 | 271 | 272 | 1,877,100 |
| 2022/09/12 | 274 | 276 | 271 | 273 | 1,858,500 |
| 2022/09/09 | 271 | 274 | 271 | 274 | 3,890,500 |
| 2022/09/08 | 266 | 270 | 265 | 270 | 2,828,400 |
| 2022/09/07 | 265 | 267 | 262 | 263 | 2,897,700 |
| 2022/09/06 | 268 | 268 | 265 | 265 | 1,867,800 |
| 2022/09/05 | 269 | 270 | 266 | 266 | 2,705,200 |
| 2022/09/02 | 268 | 270 | 266 | 269 | 2,575,300 |
| 2022/09/01 | 268 | 269 | 265 | 268 | 3,409,800 |
| 2022/08/31 | 268 | 270 | 266 | 267 | 4,166,600 |
| 2022/08/30 | 268 | 270 | 266 | 267 | 1,849,900 |
| 2022/08/29 | 262 | 266 | 262 | 265 | 2,186,900 |
| 2022/08/26 | 265 | 267 | 265 | 267 | 1,253,200 |
| 2022/08/25 | 263 | 266 | 261 | 266 | 3,057,600 |
| 2022/08/24 | 263 | 263 | 261 | 263 | 2,657,000 |
| 2022/08/23 | 264 | 265 | 262 | 262 | 1,919,700 |
| 2022/08/22 | 264 | 266 | 264 | 265 | 2,270,300 |
| 2022/08/19 | 268 | 268 | 264 | 265 | 2,201,800 |
| 2022/08/18 | 266 | 268 | 264 | 264 | 1,454,200 |
| 2022/08/17 | 265 | 269 | 265 | 267 | 3,140,800 |
| 2022/08/16 | 264 | 265 | 262 | 262 | 1,801,900 |
| 2022/08/15 | 264 | 266 | 263 | 264 | 1,929,500 |
| 2022/08/12 | 264 | 267 | 264 | 266 | 2,725,400 |
| 2022/08/10 | 260 | 262 | 259 | 260 | 1,983,400 |
| 2022/08/09 | 263 | 265 | 258 | 258 | 1,942,700 |
| 2022/08/08 | 261 | 266 | 261 | 263 | 3,104,100 |
| 2022/08/05 | 262 | 263 | 258 | 259 | 2,900,800 |
| 2022/08/04 | 265 | 265 | 261 | 264 | 3,101,700 |
| 2022/08/03 | 263 | 265 | 261 | 264 | 3,515,000 |
| 2022/08/02 | 268 | 268 | 263 | 266 | 4,065,300 |
| 2022/08/01 | 270 | 271 | 267 | 270 | 2,645,800 |
| 2022/07/29 | 265 | 271 | 264 | 268 | 3,505,800 |
| 2022/07/28 | 270 | 271 | 268 | 270 | 2,024,700 |
| 2022/07/27 | 271 | 272 | 269 | 271 | 3,035,300 |
| 2022/07/26 | 271 | 274 | 271 | 271 | 2,799,500 |
| 2022/07/25 | 270 | 271 | 266 | 269 | 2,515,400 |
| 2022/07/22 | 269 | 270 | 266 | 266 | 2,802,400 |
| 2022/07/21 | 266 | 271 | 266 | 270 | 4,449,900 |
| 2022/07/20 | 269 | 269 | 265 | 267 | 3,136,000 |
| 2022/07/19 | 265 | 267 | 263 | 266 | 3,271,400 |
| 2022/07/15 | 263 | 263 | 257 | 257 | 3,469,400 |
| 2022/07/14 | 263 | 264 | 261 | 264 | 2,231,300 |
| 2022/07/13 | 267 | 268 | 264 | 266 | 2,288,900 |
| 2022/07/12 | 266 | 267 | 262 | 264 | 2,904,700 |
| 2022/07/11 | 264 | 269 | 264 | 269 | 3,394,800 |
| 2022/07/08 | 261 | 264 | 259 | 262 | 4,041,500 |
| 2022/07/07 | 260 | 263 | 257 | 260 | 4,439,800 |
| 2022/07/06 | 266 | 266 | 255 | 256 | 6,117,100 |
| 2022/07/05 | 267 | 268 | 265 | 268 | 4,228,300 |
| 2022/07/04 | 267 | 268 | 264 | 267 | 2,561,500 |
| 2022/07/01 | 269 | 270 | 263 | 264 | 4,030,700 |
| 2022/06/30 | 262 | 268 | 261 | 267 | 5,185,300 |
| 2022/06/29 | 266 | 270 | 265 | 267 | 8,841,300 |
| 2022/06/28 | 261 | 265 | 261 | 265 | 4,354,200 |
| 2022/06/27 | 265 | 265 | 260 | 262 | 2,593,000 |
| 2022/06/24 | 262 | 264 | 260 | 260 | 3,790,800 |
| 2022/06/23 | 260 | 265 | 260 | 263 | 3,512,000 |
| 2022/06/22 | 264 | 264 | 259 | 261 | 3,665,800 |
| 2022/06/21 | 260 | 265 | 260 | 264 | 5,399,500 |
| 2022/06/20 | 258 | 261 | 255 | 258 | 3,951,300 |
| 2022/06/17 | 262 | 265 | 257 | 258 | 10,765,500 |
| 2022/06/16 | 260 | 265 | 259 | 262 | 5,067,300 |
| 2022/06/15 | 259 | 262 | 258 | 259 | 5,237,500 |
| 2022/06/14 | 259 | 260 | 256 | 258 | 4,991,400 |
| 2022/06/13 | 253 | 259 | 252 | 257 | 5,774,600 |
| 2022/06/10 | 254 | 255 | 251 | 253 | 6,048,100 |
| 2022/06/09 | 250 | 256 | 250 | 254 | 5,327,600 |
| 2022/06/08 | 252 | 254 | 250 | 251 | 2,601,900 |
| 2022/06/07 | 252 | 255 | 251 | 252 | 4,356,000 |
| 2022/06/06 | 247 | 250 | 247 | 249 | 2,182,400 |
| 2022/06/03 | 250 | 250 | 247 | 248 | 2,470,100 |
| 2022/06/02 | 249 | 252 | 247 | 251 | 3,719,600 |
| 2022/06/01 | 246 | 249 | 245 | 249 | 4,741,500 |
| 2022/05/31 | 246 | 248 | 243 | 243 | 6,062,000 |
| 2022/05/30 | 246 | 249 | 245 | 248 | 8,125,100 |
| 2022/05/27 | 246 | 248 | 245 | 246 | 3,005,800 |
| 2022/05/26 | 245 | 247 | 244 | 245 | 3,432,400 |
| 2022/05/25 | 244 | 247 | 243 | 244 | 7,099,000 |
| 2022/05/24 | 243 | 244 | 239 | 240 | 5,316,600 |
| 2022/05/23 | 236 | 240 | 236 | 239 | 5,419,000 |
| 2022/05/20 | 235 | 237 | 232 | 236 | 7,833,300 |
| 2022/05/19 | 237 | 238 | 234 | 237 | 5,688,500 |
| 2022/05/18 | 243 | 245 | 239 | 240 | 5,383,700 |
| 2022/05/17 | 242 | 244 | 239 | 239 | 5,715,600 |
| 2022/05/16 | 251 | 252 | 241 | 242 | 10,699,000 |
| 2022/05/13 | 250 | 255 | 248 | 255 | 3,775,000 |
| 2022/05/12 | 257 | 257 | 250 | 250 | 5,452,900 |
| 2022/05/11 | 261 | 261 | 254 | 254 | 8,160,800 |
| 2022/05/10 | 268 | 268 | 263 | 267 | 4,644,200 |
| 2022/05/09 | 268 | 270 | 265 | 267 | 5,646,900 |
| 2022/05/06 | 265 | 270 | 264 | 269 | 6,057,000 |
| 2022/05/02 | 259 | 262 | 256 | 261 | 5,228,300 |
| 2022/04/28 | 254 | 262 | 254 | 262 | 7,036,500 |
| 2022/04/27 | 253 | 256 | 249 | 252 | 16,753,800 |
| 2022/04/26 | 259 | 261 | 253 | 255 | 4,739,200 |
| 2022/04/25 | 259 | 260 | 256 | 259 | 4,323,100 |
| 2022/04/22 | 263 | 266 | 259 | 261 | 5,614,300 |
| 2022/04/21 | 267 | 270 | 261 | 262 | 5,576,600 |
| 2022/04/20 | 261 | 267 | 260 | 265 | 9,592,100 |
| 2022/04/19 | 260 | 262 | 258 | 260 | 4,894,600 |
| 2022/04/18 | 255 | 258 | 253 | 257 | 3,312,700 |
| 2022/04/15 | 256 | 258 | 255 | 256 | 3,350,700 |
| 2022/04/14 | 256 | 257 | 252 | 254 | 5,530,100 |
| 2022/04/13 | 251 | 253 | 248 | 251 | 4,511,700 |
| 2022/04/12 | 252 | 256 | 252 | 254 | 4,531,700 |
| 2022/04/11 | 250 | 255 | 250 | 254 | 3,919,400 |
| 2022/04/08 | 251 | 252 | 246 | 249 | 6,649,700 |
| 2022/04/07 | 252 | 256 | 250 | 253 | 4,880,200 |
| 2022/04/06 | 254 | 256 | 251 | 252 | 5,530,400 |
| 2022/04/05 | 258 | 259 | 251 | 252 | 6,804,800 |
| 2022/04/04 | 256 | 261 | 255 | 260 | 5,004,100 |
| 2022/04/01 | 255 | 259 | 252 | 258 | 6,423,500 |
| 2022/03/31 | 260 | 262 | 256 | 256 | 6,687,200 |
| 2022/03/30 | 261 | 262 | 257 | 262 | 6,931,000 |
| 2022/03/29 | 268 | 268 | 265 | 267 | 5,526,000 |
| 2022/03/28 | 272 | 273 | 267 | 269 | 4,795,300 |
| 2022/03/25 | 267 | 270 | 265 | 268 | 5,272,400 |
| 2022/03/24 | 265 | 266 | 262 | 265 | 5,433,600 |
| 2022/03/23 | 271 | 271 | 266 | 268 | 5,760,700 |
| 2022/03/22 | 263 | 268 | 263 | 267 | 5,291,300 |
| 2022/03/18 | 259 | 260 | 255 | 260 | 27,734,400 |
| 2022/03/17 | 259 | 263 | 259 | 261 | 7,032,700 |
| 2022/03/16 | 259 | 259 | 255 | 257 | 6,368,000 |
| 2022/03/15 | 258 | 262 | 257 | 261 | 7,567,300 |
| 2022/03/14 | 257 | 260 | 255 | 255 | 9,339,400 |
| 2022/03/11 | 260 | 260 | 255 | 256 | 9,289,400 |
| 2022/03/10 | 251 | 254 | 249 | 252 | 5,029,600 |
| 2022/03/09 | 241 | 247 | 241 | 246 | 5,819,500 |
| 2022/03/08 | 247 | 248 | 240 | 242 | 8,502,600 |
| 2022/03/07 | 254 | 255 | 248 | 252 | 7,679,600 |
| 2022/03/04 | 267 | 268 | 259 | 259 | 7,841,900 |
| 2022/03/03 | 265 | 268 | 264 | 266 | 3,993,600 |
| 2022/03/02 | 261 | 265 | 259 | 260 | 5,189,600 |
| 2022/03/01 | 270 | 272 | 266 | 268 | 4,351,300 |
| 2022/02/28 | 267 | 272 | 267 | 271 | 6,731,700 |
| 2022/02/25 | 272 | 273 | 263 | 266 | 6,976,400 |
| 2022/02/24 | 274 | 277 | 272 | 277 | 7,437,000 |
| 2022/02/22 | 280 | 281 | 277 | 279 | 4,908,700 |
| 2022/02/21 | 281 | 284 | 278 | 281 | 4,450,600 |
| 2022/02/18 | 283 | 284 | 280 | 281 | 6,785,000 |
| 2022/02/17 | 286 | 286 | 282 | 286 | 4,984,800 |
| 2022/02/16 | 283 | 289 | 283 | 286 | 4,459,900 |
| 2022/02/15 | 285 | 287 | 279 | 281 | 6,015,700 |
| 2022/02/14 | 281 | 290 | 279 | 288 | 10,369,200 |
| 2022/02/10 | 286 | 288 | 278 | 280 | 6,447,300 |
| 2022/02/09 | 285 | 290 | 281 | 286 | 9,474,900 |
| 2022/02/08 | 278 | 285 | 278 | 284 | 7,908,100 |
| 2022/02/07 | 270 | 278 | 269 | 277 | 7,355,800 |
| 2022/02/04 | 264 | 269 | 263 | 269 | 6,204,600 |
| 2022/02/03 | 263 | 264 | 261 | 261 | 4,598,600 |
| 2022/02/02 | 259 | 262 | 258 | 262 | 4,852,200 |
| 2022/02/01 | 254 | 259 | 253 | 258 | 6,318,200 |
| 2022/01/31 | 253 | 257 | 251 | 255 | 5,154,800 |
| 2022/01/28 | 258 | 260 | 257 | 259 | 5,316,500 |
| 2022/01/27 | 258 | 259 | 253 | 256 | 8,055,700 |
| 2022/01/26 | 258 | 259 | 254 | 255 | 6,228,100 |
| 2022/01/25 | 252 | 255 | 249 | 255 | 7,166,100 |
| 2022/01/24 | 250 | 256 | 250 | 255 | 4,750,400 |
| 2022/01/21 | 248 | 251 | 243 | 251 | 6,742,400 |
| 2022/01/20 | 250 | 254 | 250 | 250 | 6,614,000 |
| 2022/01/19 | 254 | 257 | 251 | 253 | 6,679,000 |
| 2022/01/18 | 262 | 266 | 256 | 258 | 7,654,400 |
| 2022/01/17 | 260 | 264 | 259 | 260 | 3,534,300 |
| 2022/01/14 | 261 | 263 | 256 | 260 | 5,166,200 |
| 2022/01/13 | 260 | 263 | 258 | 262 | 5,584,800 |
| 2022/01/12 | 259 | 261 | 258 | 260 | 5,117,800 |
| 2022/01/11 | 254 | 260 | 253 | 259 | 6,063,300 |
| 2022/01/07 | 246 | 252 | 246 | 252 | 8,842,600 |
| 2022/01/06 | 244 | 247 | 243 | 244 | 5,805,800 |
| 2022/01/05 | 244 | 246 | 242 | 245 | 5,138,400 |
| 2022/01/04 | 240 | 244 | 239 | 243 | 5,283,300 |