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 |
|---|---|---|---|---|---|
| 2025/06/13 | 736 | 736 | 717 | 723 | 4,316,100 |
| 2025/06/12 | 720 | 724 | 717 | 721 | 3,245,100 |
| 2025/06/11 | 725 | 728 | 717 | 720 | 3,265,700 |
| 2025/06/10 | 738 | 739 | 725 | 727 | 3,569,300 |
| 2025/06/09 | 723 | 727 | 718 | 727 | 2,029,700 |
| 2025/06/06 | 722 | 726 | 710 | 714 | 2,292,700 |
| 2025/06/05 | 729 | 739 | 722 | 722 | 2,867,600 |
| 2025/06/04 | 727 | 741 | 725 | 737 | 2,982,400 |
| 2025/06/03 | 740 | 741 | 727 | 727 | 2,789,000 |
| 2025/06/02 | 707 | 734 | 706 | 733 | 2,788,400 |
| 2025/05/30 | 699 | 713 | 697 | 712 | 2,875,800 |
| 2025/05/29 | 700 | 712 | 698 | 709 | 2,856,400 |
| 2025/05/28 | 710 | 713 | 700 | 700 | 2,257,700 |
| 2025/05/27 | 698 | 706 | 694 | 706 | 1,853,300 |
| 2025/05/26 | 715 | 717 | 700 | 700 | 2,814,700 |
| 2025/05/23 | 720 | 727 | 715 | 717 | 2,105,600 |
| 2025/05/22 | 705 | 716 | 703 | 714 | 2,124,300 |
| 2025/05/21 | 713 | 727 | 712 | 715 | 2,267,000 |
| 2025/05/20 | 712 | 715 | 700 | 708 | 3,309,900 |
| 2025/05/19 | 700 | 714 | 694 | 714 | 2,108,400 |
| 2025/05/16 | 731 | 737 | 705 | 705 | 3,296,200 |
| 2025/05/15 | 731 | 736 | 720 | 723 | 3,334,400 |
| 2025/05/14 | 712 | 742 | 712 | 738 | 5,490,800 |
| 2025/05/13 | 696 | 723 | 691 | 709 | 5,617,400 |
| 2025/05/12 | 689 | 698 | 680 | 686 | 4,415,600 |
| 2025/05/09 | 668 | 688 | 663 | 688 | 3,742,900 |
| 2025/05/08 | 652 | 659 | 647 | 658 | 3,201,100 |
| 2025/05/07 | 638 | 658 | 630 | 655 | 6,268,100 |
| 2025/05/02 | 668 | 671 | 637 | 639 | 5,289,900 |
| 2025/05/01 | 692 | 693 | 672 | 673 | 2,796,400 |
| 2025/04/30 | 679 | 694 | 674 | 694 | 3,725,400 |
| 2025/04/28 | 676 | 684 | 671 | 676 | 1,867,800 |
| 2025/04/25 | 684 | 686 | 670 | 670 | 2,787,500 |
| 2025/04/24 | 672 | 684 | 668 | 675 | 2,646,800 |
| 2025/04/23 | 676 | 678 | 663 | 668 | 3,031,200 |
| 2025/04/22 | 655 | 658 | 650 | 656 | 1,873,200 |
| 2025/04/21 | 660 | 662 | 651 | 655 | 1,992,200 |
| 2025/04/18 | 665 | 670 | 658 | 665 | 2,228,900 |
| 2025/04/17 | 632 | 663 | 632 | 658 | 4,298,900 |
| 2025/04/16 | 639 | 647 | 631 | 632 | 3,125,900 |
| 2025/04/15 | 632 | 641 | 626 | 634 | 2,484,300 |
| 2025/04/14 | 614 | 635 | 611 | 626 | 3,404,400 |
| 2025/04/11 | 597 | 616 | 592 | 610 | 3,450,000 |
| 2025/04/10 | 651 | 653 | 625 | 637 | 5,674,300 |
| 2025/04/09 | 580 | 592 | 562 | 570 | 6,251,800 |
| 2025/04/08 | 596 | 614 | 587 | 600 | 5,830,500 |
| 2025/04/07 | 518 | 546 | 518 | 527 | 6,587,800 |
| 2025/04/04 | 641 | 644 | 592 | 618 | 5,601,900 |
| 2025/04/03 | 674 | 688 | 658 | 668 | 4,200,300 |
| 2025/04/02 | 715 | 720 | 705 | 712 | 2,105,400 |
| 2025/04/01 | 739 | 739 | 715 | 717 | 3,247,300 |
| 2025/03/31 | 721 | 732 | 710 | 726 | 4,177,500 |
| 2025/03/28 | 760 | 768 | 741 | 746 | 7,824,200 |
| 2025/03/27 | 743 | 765 | 739 | 765 | 4,414,700 |
| 2025/03/26 | 744 | 746 | 731 | 742 | 2,998,900 |
| 2025/03/25 | 746 | 746 | 734 | 738 | 3,373,600 |
| 2025/03/24 | 750 | 753 | 742 | 746 | 3,168,300 |
| 2025/03/21 | 727 | 749 | 727 | 747 | 5,297,700 |
| 2025/03/19 | 709 | 733 | 708 | 727 | 4,600,000 |
| 2025/03/18 | 700 | 718 | 695 | 714 | 5,258,000 |
| 2025/03/17 | 675 | 684 | 674 | 681 | 3,084,900 |
| 2025/03/14 | 663 | 672 | 660 | 672 | 3,747,600 |
| 2025/03/13 | 666 | 676 | 662 | 666 | 4,056,400 |
| 2025/03/12 | 639 | 659 | 636 | 653 | 3,704,200 |
| 2025/03/11 | 630 | 636 | 614 | 631 | 4,041,800 |
| 2025/03/10 | 655 | 657 | 647 | 647 | 2,502,700 |
| 2025/03/07 | 657 | 657 | 647 | 653 | 3,282,100 |
| 2025/03/06 | 653 | 663 | 649 | 662 | 3,872,700 |
| 2025/03/05 | 635 | 645 | 633 | 643 | 2,265,000 |
| 2025/03/04 | 648 | 648 | 635 | 639 | 2,781,100 |
| 2025/03/03 | 641 | 647 | 634 | 645 | 3,006,600 |
| 2025/02/28 | 640 | 646 | 633 | 633 | 3,511,600 |
| 2025/02/27 | 637 | 644 | 628 | 642 | 3,400,100 |
| 2025/02/26 | 628 | 634 | 619 | 627 | 3,531,000 |
| 2025/02/25 | 620 | 630 | 617 | 628 | 4,072,600 |
| 2025/02/21 | 621 | 634 | 620 | 631 | 3,820,600 |
| 2025/02/20 | 628 | 634 | 613 | 628 | 3,406,400 |
| 2025/02/19 | 650 | 656 | 633 | 633 | 3,175,900 |
| 2025/02/18 | 638 | 648 | 630 | 646 | 3,483,600 |
| 2025/02/17 | 631 | 640 | 627 | 638 | 2,492,700 |
| 2025/02/14 | 624 | 634 | 623 | 631 | 2,837,600 |
| 2025/02/13 | 632 | 636 | 623 | 632 | 3,674,400 |
| 2025/02/12 | 640 | 641 | 630 | 633 | 3,502,100 |
| 2025/02/10 | 655 | 656 | 641 | 641 | 3,018,100 |
| 2025/02/07 | 658 | 662 | 649 | 658 | 2,802,000 |
| 2025/02/06 | 669 | 671 | 656 | 661 | 3,312,000 |
| 2025/02/05 | 662 | 671 | 658 | 662 | 3,390,100 |
| 2025/02/04 | 670 | 672 | 658 | 659 | 2,002,600 |
| 2025/02/03 | 670 | 680 | 658 | 660 | 3,631,400 |
| 2025/01/31 | 694 | 695 | 684 | 689 | 2,330,300 |
| 2025/01/30 | 681 | 687 | 677 | 685 | 2,218,300 |
| 2025/01/29 | 673 | 681 | 667 | 678 | 2,199,200 |
| 2025/01/28 | 660 | 673 | 659 | 671 | 3,014,300 |
| 2025/01/27 | 667 | 672 | 662 | 663 | 2,794,500 |
| 2025/01/24 | 657 | 659 | 644 | 655 | 2,195,500 |
| 2025/01/23 | 646 | 656 | 643 | 655 | 2,308,000 |
| 2025/01/22 | 657 | 659 | 650 | 651 | 2,789,200 |
| 2025/01/21 | 668 | 669 | 651 | 654 | 2,287,700 |
| 2025/01/20 | 660 | 667 | 658 | 661 | 2,235,500 |
| 2025/01/17 | 646 | 655 | 638 | 654 | 2,453,900 |
| 2025/01/16 | 660 | 662 | 649 | 654 | 2,801,300 |
| 2025/01/15 | 640 | 660 | 637 | 655 | 3,995,800 |
| 2025/01/14 | 649 | 649 | 629 | 630 | 2,968,000 |
| 2025/01/10 | 645 | 651 | 640 | 643 | 2,833,400 |
| 2025/01/09 | 657 | 659 | 647 | 648 | 2,960,100 |
| 2025/01/08 | 648 | 664 | 647 | 657 | 5,614,100 |
| 2025/01/07 | 639 | 641 | 628 | 632 | 4,028,300 |
| 2025/01/06 | 642 | 645 | 626 | 639 | 3,514,300 |