東京きらぼしフィナンシャルグループ(7173)の株価時系列情報
東京きらぼしフィナンシャルグループ(7173)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 | 5,790 | 5,800 | 5,700 | 5,790 | 119,500 |
| 2025/06/12 | 5,670 | 5,760 | 5,670 | 5,750 | 61,900 |
| 2025/06/11 | 5,750 | 5,760 | 5,660 | 5,670 | 77,000 |
| 2025/06/10 | 5,820 | 5,880 | 5,730 | 5,730 | 101,300 |
| 2025/06/09 | 5,760 | 5,830 | 5,750 | 5,820 | 95,000 |
| 2025/06/06 | 5,720 | 5,770 | 5,670 | 5,730 | 72,300 |
| 2025/06/05 | 5,690 | 5,770 | 5,610 | 5,730 | 115,600 |
| 2025/06/04 | 5,760 | 5,820 | 5,710 | 5,750 | 78,300 |
| 2025/06/03 | 5,710 | 5,750 | 5,660 | 5,660 | 95,300 |
| 2025/06/02 | 5,580 | 5,650 | 5,550 | 5,650 | 96,000 |
| 2025/05/30 | 5,520 | 5,680 | 5,510 | 5,640 | 107,600 |
| 2025/05/29 | 5,400 | 5,670 | 5,400 | 5,600 | 127,700 |
| 2025/05/28 | 5,490 | 5,520 | 5,370 | 5,370 | 89,400 |
| 2025/05/27 | 5,350 | 5,460 | 5,340 | 5,450 | 66,800 |
| 2025/05/26 | 5,340 | 5,420 | 5,320 | 5,380 | 66,800 |
| 2025/05/23 | 5,330 | 5,450 | 5,330 | 5,340 | 88,200 |
| 2025/05/22 | 5,320 | 5,360 | 5,270 | 5,300 | 57,700 |
| 2025/05/21 | 5,430 | 5,470 | 5,380 | 5,400 | 115,700 |
| 2025/05/20 | 5,390 | 5,460 | 5,350 | 5,350 | 89,600 |
| 2025/05/19 | 5,250 | 5,420 | 5,240 | 5,420 | 103,400 |
| 2025/05/16 | 5,420 | 5,470 | 5,280 | 5,300 | 78,300 |
| 2025/05/15 | 5,550 | 5,600 | 5,420 | 5,420 | 65,800 |
| 2025/05/14 | 5,560 | 5,660 | 5,550 | 5,650 | 75,900 |
| 2025/05/13 | 5,610 | 5,690 | 5,530 | 5,560 | 177,100 |
| 2025/05/12 | 5,370 | 5,470 | 5,320 | 5,460 | 91,000 |
| 2025/05/09 | 5,290 | 5,370 | 5,270 | 5,310 | 87,700 |
| 2025/05/08 | 5,360 | 5,370 | 5,230 | 5,260 | 82,100 |
| 2025/05/07 | 5,210 | 5,350 | 5,130 | 5,340 | 186,900 |
| 2025/05/02 | 5,410 | 5,410 | 5,100 | 5,170 | 318,400 |
| 2025/05/01 | 5,620 | 5,640 | 5,310 | 5,320 | 206,500 |
| 2025/04/30 | 5,560 | 5,640 | 5,510 | 5,600 | 116,700 |
| 2025/04/28 | 5,440 | 5,500 | 5,400 | 5,460 | 76,700 |
| 2025/04/25 | 5,470 | 5,540 | 5,400 | 5,440 | 111,700 |
| 2025/04/24 | 5,370 | 5,430 | 5,330 | 5,370 | 115,800 |
| 2025/04/23 | 5,270 | 5,330 | 5,210 | 5,220 | 98,800 |
| 2025/04/22 | 5,080 | 5,190 | 5,080 | 5,190 | 80,700 |
| 2025/04/21 | 5,160 | 5,220 | 5,090 | 5,100 | 79,500 |
| 2025/04/18 | 5,160 | 5,270 | 5,130 | 5,240 | 146,100 |
| 2025/04/17 | 4,980 | 5,090 | 4,900 | 5,090 | 113,500 |
| 2025/04/16 | 5,090 | 5,190 | 4,960 | 4,980 | 191,800 |
| 2025/04/15 | 4,940 | 5,090 | 4,920 | 5,050 | 169,300 |
| 2025/04/14 | 4,835 | 4,980 | 4,765 | 4,920 | 109,600 |
| 2025/04/11 | 4,705 | 4,915 | 4,630 | 4,905 | 166,600 |
| 2025/04/10 | 5,000 | 5,010 | 4,845 | 4,970 | 219,500 |
| 2025/04/09 | 4,490 | 4,630 | 4,390 | 4,490 | 270,200 |
| 2025/04/08 | 4,640 | 4,900 | 4,640 | 4,700 | 229,100 |
| 2025/04/07 | 4,405 | 4,495 | 4,245 | 4,315 | 361,600 |
| 2025/04/04 | 4,955 | 4,955 | 4,645 | 4,920 | 371,200 |
| 2025/04/03 | 5,370 | 5,440 | 5,160 | 5,240 | 315,500 |
| 2025/04/02 | 5,600 | 5,700 | 5,600 | 5,670 | 97,200 |
| 2025/04/01 | 5,930 | 5,930 | 5,690 | 5,690 | 163,700 |
| 2025/03/31 | 5,850 | 5,910 | 5,740 | 5,830 | 133,700 |
| 2025/03/28 | 6,140 | 6,140 | 5,900 | 6,020 | 137,300 |
| 2025/03/27 | 6,030 | 6,150 | 5,960 | 6,120 | 159,800 |
| 2025/03/26 | 5,970 | 6,000 | 5,850 | 5,960 | 111,600 |
| 2025/03/25 | 6,020 | 6,050 | 5,890 | 5,960 | 92,600 |
| 2025/03/24 | 6,070 | 6,130 | 5,940 | 6,010 | 143,100 |
| 2025/03/21 | 5,840 | 6,200 | 5,840 | 6,070 | 394,400 |
| 2025/03/19 | 5,530 | 5,540 | 5,430 | 5,460 | 100,200 |
| 2025/03/18 | 5,320 | 5,550 | 5,320 | 5,530 | 157,600 |
| 2025/03/17 | 5,140 | 5,320 | 5,140 | 5,310 | 127,600 |
| 2025/03/14 | 5,020 | 5,070 | 5,010 | 5,060 | 75,500 |
| 2025/03/13 | 5,020 | 5,080 | 4,995 | 5,010 | 59,600 |
| 2025/03/12 | 4,810 | 5,030 | 4,805 | 4,980 | 143,900 |
| 2025/03/11 | 4,785 | 4,820 | 4,640 | 4,755 | 204,300 |
| 2025/03/10 | 5,060 | 5,060 | 4,890 | 4,890 | 69,300 |
| 2025/03/07 | 5,030 | 5,070 | 4,950 | 5,070 | 56,200 |
| 2025/03/06 | 4,960 | 5,080 | 4,950 | 5,060 | 88,700 |
| 2025/03/05 | 4,890 | 4,955 | 4,875 | 4,935 | 103,400 |
| 2025/03/04 | 4,935 | 4,955 | 4,875 | 4,910 | 51,300 |
| 2025/03/03 | 5,030 | 5,040 | 4,925 | 4,960 | 89,000 |
| 2025/02/28 | 5,040 | 5,040 | 4,915 | 4,965 | 141,200 |
| 2025/02/27 | 5,030 | 5,060 | 5,000 | 5,050 | 46,500 |
| 2025/02/26 | 5,090 | 5,130 | 5,000 | 5,030 | 77,100 |
| 2025/02/25 | 5,100 | 5,150 | 5,010 | 5,100 | 104,700 |
| 2025/02/21 | 5,120 | 5,210 | 5,110 | 5,200 | 53,500 |
| 2025/02/20 | 5,180 | 5,200 | 5,090 | 5,160 | 92,600 |
| 2025/02/19 | 5,280 | 5,410 | 5,150 | 5,170 | 177,700 |
| 2025/02/18 | 5,210 | 5,250 | 5,110 | 5,250 | 90,700 |
| 2025/02/17 | 5,210 | 5,250 | 5,140 | 5,180 | 50,700 |
| 2025/02/14 | 5,160 | 5,210 | 5,110 | 5,160 | 66,700 |
| 2025/02/13 | 5,200 | 5,220 | 5,090 | 5,120 | 123,900 |
| 2025/02/12 | 5,150 | 5,170 | 5,100 | 5,130 | 76,200 |
| 2025/02/10 | 5,290 | 5,290 | 5,060 | 5,150 | 92,200 |
| 2025/02/07 | 5,270 | 5,360 | 5,250 | 5,280 | 130,500 |
| 2025/02/06 | 5,210 | 5,210 | 5,100 | 5,190 | 84,300 |
| 2025/02/05 | 5,210 | 5,360 | 5,090 | 5,210 | 194,600 |
| 2025/02/04 | 4,915 | 5,230 | 4,840 | 5,170 | 232,200 |
| 2025/02/03 | 4,755 | 4,890 | 4,670 | 4,820 | 145,900 |
| 2025/01/31 | 4,810 | 4,840 | 4,760 | 4,820 | 136,600 |
| 2025/01/30 | 4,690 | 4,785 | 4,690 | 4,770 | 58,900 |
| 2025/01/29 | 4,665 | 4,720 | 4,630 | 4,690 | 43,300 |
| 2025/01/28 | 4,620 | 4,690 | 4,600 | 4,665 | 49,600 |
| 2025/01/27 | 4,570 | 4,660 | 4,570 | 4,625 | 65,400 |
| 2025/01/24 | 4,570 | 4,585 | 4,495 | 4,525 | 93,300 |
| 2025/01/23 | 4,580 | 4,595 | 4,515 | 4,570 | 128,300 |
| 2025/01/22 | 4,640 | 4,640 | 4,555 | 4,580 | 113,900 |
| 2025/01/21 | 4,705 | 4,750 | 4,605 | 4,640 | 42,500 |
| 2025/01/20 | 4,625 | 4,660 | 4,570 | 4,635 | 58,500 |
| 2025/01/17 | 4,505 | 4,570 | 4,445 | 4,555 | 69,900 |
| 2025/01/16 | 4,565 | 4,625 | 4,520 | 4,550 | 54,000 |
| 2025/01/15 | 4,540 | 4,580 | 4,500 | 4,565 | 50,500 |
| 2025/01/14 | 4,465 | 4,515 | 4,445 | 4,480 | 69,900 |
| 2025/01/10 | 4,520 | 4,540 | 4,470 | 4,500 | 56,100 |
| 2025/01/09 | 4,610 | 4,610 | 4,515 | 4,515 | 63,300 |
| 2025/01/08 | 4,495 | 4,625 | 4,495 | 4,625 | 66,500 |
| 2025/01/07 | 4,530 | 4,540 | 4,490 | 4,535 | 73,600 |
| 2025/01/06 | 4,560 | 4,565 | 4,505 | 4,530 | 47,500 |
| 2024/12/30 | 4,580 | 4,640 | 4,550 | 4,560 | 42,300 |
| 2024/12/27 | 4,540 | 4,565 | 4,510 | 4,545 | 47,500 |
| 2024/12/26 | 4,455 | 4,520 | 4,455 | 4,520 | 46,000 |
| 2024/12/25 | 4,510 | 4,510 | 4,425 | 4,475 | 58,200 |
| 2024/12/24 | 4,540 | 4,610 | 4,505 | 4,510 | 84,500 |
| 2024/12/23 | 4,385 | 4,525 | 4,385 | 4,500 | 84,300 |
| 2024/12/20 | 4,480 | 4,490 | 4,430 | 4,430 | 61,200 |
| 2024/12/19 | 4,345 | 4,445 | 4,345 | 4,430 | 78,500 |
| 2024/12/18 | 4,470 | 4,505 | 4,410 | 4,440 | 53,200 |
| 2024/12/17 | 4,500 | 4,565 | 4,480 | 4,490 | 82,800 |
| 2024/12/16 | 4,485 | 4,510 | 4,450 | 4,475 | 48,800 |
| 2024/12/13 | 4,510 | 4,535 | 4,445 | 4,500 | 134,100 |
| 2024/12/12 | 4,455 | 4,530 | 4,445 | 4,510 | 77,300 |
| 2024/12/11 | 4,390 | 4,415 | 4,325 | 4,400 | 48,600 |
| 2024/12/10 | 4,420 | 4,440 | 4,365 | 4,375 | 46,200 |
| 2024/12/09 | 4,395 | 4,415 | 4,295 | 4,365 | 53,600 |
| 2024/12/06 | 4,360 | 4,410 | 4,350 | 4,395 | 72,800 |
| 2024/12/05 | 4,340 | 4,350 | 4,285 | 4,335 | 92,000 |
| 2024/12/04 | 4,450 | 4,450 | 4,340 | 4,340 | 100,200 |
| 2024/12/03 | 4,420 | 4,535 | 4,420 | 4,465 | 129,400 |
| 2024/12/02 | 4,215 | 4,425 | 4,210 | 4,395 | 137,100 |
| 2024/11/29 | 4,165 | 4,190 | 4,100 | 4,175 | 56,700 |
| 2024/11/28 | 4,100 | 4,160 | 4,090 | 4,145 | 46,700 |
| 2024/11/27 | 4,135 | 4,155 | 4,080 | 4,100 | 41,400 |
| 2024/11/26 | 4,305 | 4,320 | 4,120 | 4,155 | 63,300 |
| 2024/11/25 | 4,295 | 4,365 | 4,295 | 4,305 | 71,800 |
| 2024/11/22 | 4,160 | 4,330 | 4,160 | 4,265 | 82,800 |
| 2024/11/21 | 4,055 | 4,160 | 4,055 | 4,145 | 49,900 |
| 2024/11/20 | 4,110 | 4,130 | 4,055 | 4,055 | 48,900 |
| 2024/11/19 | 4,150 | 4,190 | 4,120 | 4,160 | 53,000 |
| 2024/11/18 | 4,200 | 4,220 | 4,145 | 4,180 | 60,300 |
| 2024/11/15 | 4,225 | 4,225 | 4,150 | 4,200 | 53,500 |
| 2024/11/14 | 4,135 | 4,225 | 4,125 | 4,160 | 69,000 |
| 2024/11/13 | 4,220 | 4,255 | 4,130 | 4,150 | 69,300 |
| 2024/11/12 | 4,210 | 4,275 | 4,205 | 4,215 | 71,400 |
| 2024/11/11 | 4,180 | 4,205 | 4,120 | 4,155 | 53,200 |
| 2024/11/08 | 4,230 | 4,235 | 4,170 | 4,225 | 73,100 |
| 2024/11/07 | 4,290 | 4,400 | 4,225 | 4,240 | 161,600 |
| 2024/11/06 | 4,015 | 4,150 | 3,995 | 4,150 | 116,700 |
| 2024/11/05 | 4,090 | 4,090 | 3,960 | 3,985 | 114,800 |
| 2024/11/01 | 4,090 | 4,175 | 4,090 | 4,140 | 52,200 |
| 2024/10/31 | 4,165 | 4,180 | 4,120 | 4,150 | 65,600 |
| 2024/10/30 | 4,130 | 4,170 | 4,125 | 4,145 | 112,100 |
| 2024/10/29 | 4,110 | 4,205 | 4,110 | 4,155 | 47,700 |
| 2024/10/28 | 4,015 | 4,115 | 4,015 | 4,100 | 37,700 |
| 2024/10/25 | 4,085 | 4,105 | 4,010 | 4,045 | 52,800 |
| 2024/10/24 | 4,060 | 4,120 | 4,035 | 4,105 | 47,700 |
| 2024/10/23 | 4,145 | 4,165 | 4,110 | 4,110 | 44,700 |
| 2024/10/22 | 4,200 | 4,230 | 4,135 | 4,140 | 64,800 |
| 2024/10/21 | 4,295 | 4,295 | 4,210 | 4,220 | 40,500 |
| 2024/10/18 | 4,290 | 4,335 | 4,275 | 4,295 | 44,300 |
| 2024/10/17 | 4,255 | 4,290 | 4,250 | 4,260 | 37,800 |
| 2024/10/16 | 4,230 | 4,295 | 4,200 | 4,230 | 53,500 |
| 2024/10/15 | 4,235 | 4,305 | 4,220 | 4,285 | 71,900 |
| 2024/10/11 | 4,200 | 4,240 | 4,180 | 4,180 | 52,900 |
| 2024/10/10 | 4,195 | 4,195 | 4,155 | 4,165 | 45,400 |
| 2024/10/09 | 4,250 | 4,250 | 4,145 | 4,155 | 87,500 |
| 2024/10/08 | 4,295 | 4,295 | 4,185 | 4,220 | 95,100 |
| 2024/10/07 | 4,330 | 4,490 | 4,305 | 4,355 | 107,100 |
| 2024/10/04 | 4,165 | 4,230 | 4,155 | 4,225 | 87,300 |
| 2024/10/03 | 4,180 | 4,195 | 4,125 | 4,130 | 59,600 |
| 2024/10/02 | 4,120 | 4,170 | 4,105 | 4,110 | 91,900 |
| 2024/10/01 | 4,135 | 4,215 | 4,100 | 4,175 | 71,600 |
| 2024/09/30 | 4,115 | 4,200 | 4,090 | 4,135 | 120,900 |
| 2024/09/27 | 4,190 | 4,190 | 4,110 | 4,150 | 99,100 |
| 2024/09/26 | 4,200 | 4,240 | 4,155 | 4,230 | 88,000 |
| 2024/09/25 | 4,155 | 4,175 | 4,145 | 4,155 | 57,900 |
| 2024/09/24 | 4,265 | 4,265 | 4,165 | 4,165 | 52,900 |
| 2024/09/20 | 4,300 | 4,300 | 4,225 | 4,235 | 91,500 |
| 2024/09/19 | 4,245 | 4,300 | 4,220 | 4,220 | 73,000 |
| 2024/09/18 | 4,140 | 4,170 | 4,120 | 4,145 | 46,500 |
| 2024/09/17 | 4,155 | 4,175 | 4,015 | 4,100 | 75,200 |
| 2024/09/13 | 4,160 | 4,220 | 4,160 | 4,165 | 97,000 |
| 2024/09/12 | 4,150 | 4,195 | 4,120 | 4,140 | 72,300 |
| 2024/09/11 | 4,210 | 4,240 | 4,075 | 4,105 | 103,900 |
| 2024/09/10 | 4,225 | 4,295 | 4,225 | 4,280 | 89,800 |
| 2024/09/09 | 4,235 | 4,275 | 4,165 | 4,230 | 92,700 |
| 2024/09/06 | 4,435 | 4,470 | 4,355 | 4,375 | 59,000 |
| 2024/09/05 | 4,405 | 4,505 | 4,360 | 4,395 | 94,000 |
| 2024/09/04 | 4,570 | 4,575 | 4,460 | 4,490 | 137,800 |
| 2024/09/03 | 4,570 | 4,675 | 4,545 | 4,675 | 86,600 |
| 2024/09/02 | 4,550 | 4,570 | 4,495 | 4,555 | 42,100 |
| 2024/08/30 | 4,555 | 4,575 | 4,505 | 4,565 | 113,300 |
| 2024/08/29 | 4,445 | 4,540 | 4,430 | 4,520 | 101,500 |
| 2024/08/28 | 4,390 | 4,480 | 4,390 | 4,445 | 49,200 |
| 2024/08/27 | 4,360 | 4,475 | 4,345 | 4,450 | 67,000 |
| 2024/08/26 | 4,445 | 4,445 | 4,340 | 4,360 | 61,000 |
| 2024/08/23 | 4,460 | 4,480 | 4,395 | 4,465 | 80,700 |
| 2024/08/22 | 4,510 | 4,510 | 4,460 | 4,460 | 71,000 |
| 2024/08/21 | 4,440 | 4,510 | 4,410 | 4,510 | 75,000 |
| 2024/08/20 | 4,545 | 4,545 | 4,425 | 4,500 | 76,600 |
| 2024/08/19 | 4,455 | 4,520 | 4,435 | 4,480 | 67,400 |