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
2026/05/08 1,316 1,327 1,279 1,314 2,637,100
2026/05/07 1,345 1,361 1,320 1,345 4,728,000
2026/05/01 1,296 1,309 1,277 1,296 2,171,400
2026/04/30 1,296 1,300 1,269 1,299 2,560,300
2026/04/28 1,250 1,320 1,242 1,320 2,983,200
2026/04/27 1,206 1,239 1,192 1,234 2,242,900
2026/04/24 1,236 1,236 1,210 1,222 2,976,800
2026/04/23 1,232 1,242 1,216 1,236 2,492,700
2026/04/22 1,282 1,285 1,238 1,245 2,903,300
2026/04/21 1,318 1,321 1,282 1,282 2,316,100
2026/04/20 1,353 1,357 1,317 1,318 1,435,500
2026/04/17 1,354 1,364 1,339 1,344 1,505,100
2026/04/16 1,364 1,371 1,355 1,356 1,456,000
2026/04/15 1,360 1,377 1,351 1,354 1,765,400
2026/04/14 1,349 1,353 1,334 1,344 1,404,200
2026/04/13 1,345 1,361 1,332 1,344 2,049,400
2026/04/10 1,356 1,381 1,352 1,354 2,054,300
2026/04/09 1,352 1,364 1,338 1,349 3,148,900
2026/04/08 1,390 1,399 1,346 1,353 3,046,200
2026/04/07 1,307 1,326 1,303 1,308 1,916,200
2026/04/06 1,286 1,307 1,280 1,302 1,923,600
2026/04/03 1,292 1,299 1,278 1,286 1,936,100
2026/03/27 1,233 1,268 1,230 1,264 3,365,900
2026/03/26 1,254 1,257 1,220 1,239 1,922,200
2026/03/25 1,240 1,256 1,236 1,246 2,025,300
2026/03/24 1,225 1,225 1,183 1,203 2,229,800
2026/03/23 1,154 1,169 1,143 1,155 2,203,400
2026/03/19 1,201 1,214 1,189 1,199 2,238,000
2026/03/18 1,213 1,232 1,206 1,227 1,748,500
2026/03/17 1,195 1,203 1,177 1,186 1,679,600
2026/03/16 1,178 1,186 1,167 1,176 2,300,000
2026/03/13 1,162 1,190 1,160 1,181 3,607,500
2026/03/12 1,200 1,212 1,170 1,184 2,862,700
2026/03/11 1,227 1,237 1,213 1,213 2,198,600
2026/03/10 1,202 1,231 1,193 1,216 2,286,700
2026/03/09 1,136 1,179 1,130 1,172 3,530,800
2026/03/06 1,219 1,261 1,213 1,256 2,131,700
2026/03/05 1,245 1,274 1,235 1,261 3,608,200
2026/03/04 1,216 1,235 1,166 1,191 3,576,600
2026/03/03 1,280 1,306 1,258 1,260 2,354,300
2026/03/02 1,280 1,298 1,250 1,288 2,948,400
2026/02/27 1,310 1,345 1,304 1,343 3,078,700
2026/02/26 1,309 1,313 1,287 1,304 1,932,100
2026/02/25 1,310 1,310 1,259 1,279 3,950,300
2026/02/24 1,308 1,312 1,257 1,280 3,068,400
2026/02/20 1,313 1,328 1,308 1,320 2,020,600
2026/02/19 1,308 1,335 1,300 1,332 1,736,900
2026/02/18 1,294 1,302 1,283 1,292 1,585,100
2026/02/17 1,285 1,302 1,271 1,271 1,655,300
2026/02/16 1,310 1,314 1,270 1,284 2,369,800
2026/02/13 1,338 1,347 1,310 1,315 1,995,400
2026/02/12 1,309 1,349 1,303 1,343 2,160,700
2026/02/10 1,320 1,329 1,308 1,319 1,959,600
2026/02/09 1,315 1,320 1,292 1,310 2,794,700
2026/02/06 1,243 1,274 1,229 1,274 3,690,600
2026/02/05 1,246 1,264 1,235 1,263 3,133,800
2026/02/04 1,227 1,228 1,207 1,223 2,604,500
2026/02/03 1,178 1,213 1,158 1,208 3,087,200
2026/02/02 1,188 1,191 1,147 1,148 2,182,200
2026/01/30 1,157 1,167 1,145 1,164 2,527,800
2026/01/29 1,133 1,151 1,124 1,148 2,067,700
2026/01/28 1,128 1,149 1,127 1,138 1,903,300
2026/01/27 1,117 1,144 1,108 1,140 2,163,900
2026/01/26 1,118 1,132 1,112 1,122 2,456,700
2026/01/23 1,130 1,149 1,128 1,148 2,381,200
2026/01/22 1,129 1,134 1,120 1,127 2,979,400
2026/01/21 1,122 1,124 1,100 1,110 2,429,300
2026/01/20 1,139 1,150 1,136 1,143 1,788,900
2026/01/19 1,150 1,160 1,140 1,151 1,702,600
2026/01/16 1,150 1,172 1,144 1,166 2,017,600
2026/01/15 1,126 1,150 1,126 1,144 1,751,600
2026/01/14 1,132 1,141 1,113 1,141 2,509,400
2026/01/13 1,145 1,148 1,125 1,128 1,860,900
2026/01/09 1,094 1,110 1,087 1,101 1,895,100
2026/01/08 1,087 1,092 1,074 1,082 2,016,600
2026/01/07 1,088 1,098 1,082 1,091 1,688,400
2026/01/06 1,079 1,104 1,077 1,104 2,206,100
2026/01/05 1,047 1,072 1,045 1,071 2,518,700

このページの先頭へ