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 |
|---|---|---|---|---|---|
| 2026/02/06 | 10,610 | 10,930 | 10,520 | 10,930 | 97,100 |
| 2026/02/05 | 10,620 | 10,850 | 10,570 | 10,820 | 137,700 |
| 2026/02/04 | 10,270 | 10,600 | 10,270 | 10,440 | 162,000 |
| 2026/02/03 | 10,170 | 10,360 | 10,060 | 10,360 | 151,900 |
| 2026/02/02 | 10,290 | 10,580 | 9,830 | 9,870 | 242,500 |
| 2026/01/30 | 9,990 | 10,140 | 9,940 | 10,070 | 131,000 |
| 2026/01/29 | 9,810 | 9,980 | 9,670 | 9,970 | 107,300 |
| 2026/01/28 | 9,850 | 9,910 | 9,710 | 9,810 | 69,400 |
| 2026/01/27 | 9,640 | 9,910 | 9,600 | 9,910 | 76,900 |
| 2026/01/26 | 9,750 | 9,900 | 9,680 | 9,730 | 149,800 |
| 2026/01/23 | 9,820 | 10,120 | 9,820 | 10,030 | 90,500 |
| 2026/01/22 | 9,600 | 10,010 | 9,600 | 9,830 | 162,600 |
| 2026/01/21 | 9,420 | 9,590 | 9,300 | 9,480 | 112,100 |
| 2026/01/20 | 9,810 | 9,830 | 9,700 | 9,720 | 67,100 |
| 2026/01/19 | 9,810 | 9,880 | 9,660 | 9,800 | 81,600 |
| 2026/01/16 | 9,780 | 9,890 | 9,770 | 9,810 | 96,300 |
| 2026/01/15 | 9,590 | 9,860 | 9,590 | 9,790 | 98,100 |
| 2026/01/14 | 9,490 | 9,650 | 9,240 | 9,620 | 132,100 |
| 2026/01/13 | 9,500 | 9,530 | 9,370 | 9,390 | 109,100 |
| 2026/01/09 | 9,220 | 9,360 | 9,110 | 9,290 | 111,300 |
| 2026/01/08 | 8,990 | 9,180 | 8,990 | 9,110 | 79,800 |
| 2026/01/07 | 8,930 | 9,090 | 8,930 | 9,060 | 108,700 |
| 2026/01/06 | 8,910 | 9,070 | 8,910 | 9,010 | 90,300 |
| 2026/01/05 | 8,760 | 8,870 | 8,740 | 8,830 | 74,600 |
| 2025/12/30 | 8,690 | 8,900 | 8,660 | 8,700 | 73,200 |
| 2025/12/29 | 8,600 | 8,700 | 8,570 | 8,700 | 57,600 |
| 2025/12/26 | 8,660 | 8,730 | 8,550 | 8,600 | 82,200 |
| 2025/12/25 | 8,660 | 8,710 | 8,590 | 8,640 | 54,400 |
| 2025/12/24 | 8,730 | 8,830 | 8,630 | 8,690 | 74,100 |
| 2025/12/23 | 8,680 | 8,820 | 8,620 | 8,740 | 56,900 |
| 2025/12/22 | 8,900 | 8,910 | 8,650 | 8,690 | 94,400 |
| 2025/12/19 | 8,630 | 8,900 | 8,630 | 8,800 | 116,200 |
| 2025/12/18 | 8,710 | 8,710 | 8,500 | 8,570 | 56,600 |
| 2025/12/17 | 8,750 | 8,760 | 8,570 | 8,660 | 83,200 |
| 2025/12/16 | 8,960 | 9,020 | 8,720 | 8,730 | 112,900 |
| 2025/12/15 | 8,620 | 9,010 | 8,610 | 8,980 | 145,100 |
| 2025/12/12 | 8,580 | 8,680 | 8,530 | 8,590 | 103,800 |
| 2025/12/11 | 8,610 | 8,680 | 8,430 | 8,450 | 61,800 |
| 2025/12/10 | 8,630 | 8,690 | 8,550 | 8,570 | 78,800 |
| 2025/12/09 | 8,560 | 8,720 | 8,560 | 8,630 | 128,100 |
| 2025/12/08 | 8,590 | 8,630 | 8,480 | 8,570 | 61,100 |
| 2025/12/05 | 8,430 | 8,560 | 8,430 | 8,550 | 66,400 |
| 2025/12/04 | 8,400 | 8,570 | 8,310 | 8,570 | 96,200 |
| 2025/12/03 | 8,500 | 8,500 | 8,300 | 8,360 | 80,400 |
| 2025/12/02 | 8,670 | 8,760 | 8,530 | 8,540 | 95,400 |
| 2025/12/01 | 8,600 | 8,750 | 8,550 | 8,610 | 119,000 |
| 2025/11/28 | 8,400 | 8,530 | 8,370 | 8,480 | 106,800 |
| 2025/11/27 | 8,500 | 8,650 | 8,360 | 8,390 | 123,400 |
| 2025/11/26 | 8,100 | 8,450 | 8,090 | 8,380 | 194,600 |
| 2025/11/25 | 8,000 | 8,110 | 7,900 | 8,020 | 84,500 |
| 2025/11/21 | 7,780 | 8,000 | 7,760 | 7,960 | 97,900 |
| 2025/11/20 | 7,860 | 7,890 | 7,720 | 7,840 | 73,300 |
| 2025/11/19 | 7,710 | 7,790 | 7,570 | 7,660 | 99,400 |
| 2025/11/18 | 7,800 | 7,830 | 7,630 | 7,640 | 107,900 |
| 2025/11/17 | 8,000 | 8,060 | 7,860 | 7,870 | 119,100 |
| 2025/11/14 | 7,700 | 7,950 | 7,690 | 7,950 | 118,600 |
| 2025/11/13 | 7,690 | 7,840 | 7,690 | 7,800 | 80,200 |
| 2025/11/12 | 7,570 | 7,690 | 7,530 | 7,650 | 82,600 |
| 2025/11/11 | 7,530 | 7,580 | 7,470 | 7,510 | 73,800 |
| 2025/11/10 | 7,600 | 7,680 | 7,530 | 7,590 | 83,800 |
| 2025/11/07 | 7,610 | 7,620 | 7,420 | 7,480 | 88,100 |
| 2025/11/06 | 7,510 | 7,710 | 7,440 | 7,700 | 109,500 |
| 2025/11/05 | 7,510 | 7,510 | 7,150 | 7,440 | 143,400 |
| 2025/11/04 | 7,410 | 7,680 | 7,280 | 7,540 | 208,200 |
| 2025/10/31 | 7,470 | 7,480 | 7,260 | 7,340 | 84,900 |
| 2025/10/30 | 7,170 | 7,460 | 7,170 | 7,400 | 185,300 |
| 2025/10/29 | 7,310 | 7,360 | 7,140 | 7,140 | 103,900 |
| 2025/10/28 | 7,450 | 7,450 | 7,300 | 7,300 | 98,000 |
| 2025/10/27 | 7,290 | 7,500 | 7,230 | 7,500 | 100,600 |
| 2025/10/24 | 7,270 | 7,310 | 7,180 | 7,190 | 49,600 |
| 2025/10/23 | 7,250 | 7,310 | 7,200 | 7,230 | 65,400 |
| 2025/10/22 | 7,310 | 7,350 | 7,260 | 7,260 | 60,600 |
| 2025/10/21 | 7,370 | 7,400 | 7,280 | 7,280 | 78,100 |
| 2025/10/20 | 7,190 | 7,350 | 7,170 | 7,350 | 117,400 |
| 2025/10/17 | 7,060 | 7,090 | 7,000 | 7,060 | 109,000 |
| 2025/10/16 | 7,100 | 7,270 | 7,100 | 7,270 | 95,300 |
| 2025/10/15 | 6,970 | 7,100 | 6,960 | 7,060 | 80,200 |
| 2025/10/14 | 7,100 | 7,160 | 6,910 | 6,910 | 151,200 |
| 2025/10/10 | 7,300 | 7,340 | 7,220 | 7,270 | 113,700 |
| 2025/10/09 | 7,390 | 7,440 | 7,300 | 7,370 | 115,500 |
| 2025/10/08 | 7,200 | 7,410 | 7,160 | 7,390 | 149,900 |
| 2025/10/07 | 7,260 | 7,320 | 7,140 | 7,150 | 83,100 |
| 2025/10/06 | 7,130 | 7,230 | 6,980 | 7,210 | 252,600 |
| 2025/10/03 | 7,030 | 7,220 | 7,020 | 7,180 | 112,000 |
| 2025/10/02 | 7,100 | 7,170 | 6,990 | 7,030 | 114,200 |
| 2025/10/01 | 7,200 | 7,250 | 7,040 | 7,090 | 126,700 |
| 2025/09/30 | 7,100 | 7,290 | 7,070 | 7,220 | 134,500 |
| 2025/09/29 | 7,310 | 7,310 | 7,110 | 7,160 | 100,800 |
| 2025/09/26 | 7,300 | 7,430 | 7,280 | 7,390 | 125,700 |
| 2025/09/25 | 7,220 | 7,310 | 7,210 | 7,270 | 65,100 |
| 2025/09/24 | 7,290 | 7,340 | 7,180 | 7,220 | 82,300 |
| 2025/09/22 | 7,150 | 7,260 | 7,120 | 7,210 | 71,000 |
| 2025/09/19 | 7,050 | 7,220 | 7,050 | 7,160 | 124,700 |
| 2025/09/18 | 7,060 | 7,120 | 6,990 | 7,030 | 92,800 |
| 2025/09/17 | 7,180 | 7,190 | 7,060 | 7,060 | 99,500 |
| 2025/09/16 | 7,320 | 7,330 | 7,190 | 7,240 | 90,500 |
| 2025/09/12 | 7,350 | 7,350 | 7,270 | 7,300 | 105,000 |
| 2025/09/11 | 7,300 | 7,330 | 7,200 | 7,240 | 63,800 |
| 2025/09/10 | 7,140 | 7,310 | 7,140 | 7,290 | 76,900 |
| 2025/09/09 | 7,190 | 7,250 | 7,090 | 7,130 | 73,600 |
| 2025/09/08 | 7,200 | 7,210 | 7,100 | 7,190 | 90,900 |
| 2025/09/05 | 7,140 | 7,230 | 7,130 | 7,150 | 73,700 |
| 2025/09/04 | 7,060 | 7,160 | 7,050 | 7,120 | 75,300 |
| 2025/09/03 | 7,350 | 7,370 | 7,000 | 7,050 | 145,500 |
| 2025/09/02 | 7,200 | 7,390 | 7,150 | 7,350 | 111,500 |
| 2025/09/01 | 7,060 | 7,230 | 7,050 | 7,150 | 79,800 |
| 2025/08/29 | 7,080 | 7,130 | 7,010 | 7,070 | 105,700 |
| 2025/08/28 | 6,990 | 7,150 | 6,990 | 7,120 | 80,300 |
| 2025/08/27 | 7,010 | 7,130 | 7,000 | 7,030 | 109,800 |
| 2025/08/26 | 7,040 | 7,100 | 6,920 | 7,020 | 143,700 |
| 2025/08/25 | 7,210 | 7,250 | 7,020 | 7,020 | 107,000 |
| 2025/08/22 | 7,040 | 7,170 | 7,020 | 7,110 | 130,900 |
| 2025/08/21 | 6,930 | 7,040 | 6,880 | 7,000 | 128,800 |
| 2025/08/20 | 6,760 | 6,930 | 6,710 | 6,930 | 105,500 |
| 2025/08/19 | 6,900 | 6,900 | 6,700 | 6,740 | 116,500 |
| 2025/08/18 | 6,890 | 6,940 | 6,810 | 6,900 | 150,900 |
| 2025/08/15 | 6,760 | 6,960 | 6,760 | 6,960 | 215,100 |
| 2025/08/14 | 6,400 | 6,690 | 6,360 | 6,690 | 177,100 |
| 2025/08/13 | 6,450 | 6,560 | 6,400 | 6,430 | 128,900 |
| 2025/08/12 | 6,470 | 6,480 | 6,360 | 6,400 | 150,500 |
| 2025/08/08 | 6,360 | 6,480 | 6,330 | 6,400 | 145,300 |
| 2025/08/07 | 6,320 | 6,400 | 6,320 | 6,350 | 127,800 |
| 2025/08/06 | 6,470 | 6,490 | 6,300 | 6,340 | 139,100 |
| 2025/08/05 | 6,480 | 6,570 | 6,400 | 6,430 | 102,800 |
| 2025/08/04 | 6,350 | 6,430 | 6,280 | 6,430 | 181,600 |
| 2025/08/01 | 6,570 | 6,630 | 6,470 | 6,610 | 108,300 |
| 2025/07/31 | 6,320 | 6,600 | 6,310 | 6,570 | 240,100 |
| 2025/07/30 | 6,740 | 6,790 | 6,650 | 6,700 | 126,500 |
| 2025/07/29 | 6,510 | 6,760 | 6,480 | 6,720 | 171,600 |
| 2025/07/28 | 6,830 | 6,830 | 6,490 | 6,510 | 163,500 |
| 2025/07/25 | 6,860 | 6,930 | 6,810 | 6,850 | 91,600 |
| 2025/07/24 | 6,820 | 6,920 | 6,760 | 6,820 | 141,200 |
| 2025/07/23 | 6,750 | 6,820 | 6,620 | 6,720 | 177,400 |
| 2025/07/22 | 6,740 | 6,790 | 6,600 | 6,650 | 98,100 |
| 2025/07/18 | 6,730 | 6,800 | 6,680 | 6,740 | 73,200 |
| 2025/07/17 | 6,570 | 6,740 | 6,560 | 6,670 | 100,700 |
| 2025/07/16 | 6,570 | 6,610 | 6,490 | 6,580 | 111,300 |
| 2025/07/15 | 6,640 | 6,770 | 6,570 | 6,590 | 152,300 |
| 2025/07/14 | 6,700 | 6,700 | 6,530 | 6,650 | 143,900 |
| 2025/07/11 | 6,720 | 6,830 | 6,690 | 6,760 | 142,700 |
| 2025/07/10 | 6,720 | 6,760 | 6,630 | 6,670 | 111,400 |
| 2025/07/09 | 6,540 | 6,800 | 6,480 | 6,710 | 169,100 |
| 2025/07/08 | 6,510 | 6,590 | 6,480 | 6,540 | 118,100 |
| 2025/07/07 | 6,610 | 6,660 | 6,540 | 6,570 | 121,500 |
| 2025/07/04 | 6,450 | 6,550 | 6,420 | 6,550 | 107,100 |
| 2025/07/03 | 6,340 | 6,390 | 6,290 | 6,380 | 88,300 |
| 2025/07/02 | 6,240 | 6,390 | 6,200 | 6,350 | 171,100 |
| 2025/07/01 | 6,010 | 6,340 | 5,900 | 6,250 | 299,100 |
| 2025/06/30 | 6,190 | 6,220 | 6,050 | 6,080 | 144,500 |
| 2025/06/27 | 6,080 | 6,170 | 6,060 | 6,120 | 91,000 |
| 2025/06/26 | 6,070 | 6,130 | 6,050 | 6,090 | 75,600 |
| 2025/06/25 | 6,060 | 6,080 | 5,980 | 6,080 | 70,700 |
| 2025/06/24 | 6,150 | 6,170 | 6,050 | 6,050 | 73,600 |
| 2025/06/23 | 6,010 | 6,190 | 5,990 | 6,090 | 91,300 |
| 2025/06/20 | 6,010 | 6,110 | 5,950 | 6,030 | 141,900 |
| 2025/06/19 | 6,000 | 6,070 | 5,940 | 6,070 | 104,900 |
| 2025/06/18 | 5,830 | 6,080 | 5,790 | 5,990 | 171,600 |
| 2025/06/17 | 5,830 | 5,850 | 5,800 | 5,830 | 45,500 |
| 2025/06/16 | 5,830 | 5,870 | 5,800 | 5,820 | 58,600 |
| 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 |