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 |
---|---|---|---|---|---|
2022/12/30 | 2,605 | 2,637 | 2,562 | 2,610 | 126,900 |
2022/12/29 | 2,630 | 2,645 | 2,560 | 2,583 | 154,400 |
2022/12/28 | 2,651 | 2,680 | 2,605 | 2,650 | 194,400 |
2022/12/27 | 2,560 | 2,641 | 2,558 | 2,628 | 182,600 |
2022/12/26 | 2,591 | 2,591 | 2,491 | 2,529 | 125,300 |
2022/12/23 | 2,500 | 2,587 | 2,500 | 2,568 | 224,200 |
2022/12/22 | 2,458 | 2,498 | 2,408 | 2,493 | 126,700 |
2022/12/21 | 2,500 | 2,600 | 2,441 | 2,457 | 342,800 |
2022/12/20 | 2,363 | 2,527 | 2,340 | 2,444 | 380,700 |
2022/12/19 | 2,305 | 2,364 | 2,305 | 2,329 | 96,800 |
2022/12/16 | 2,288 | 2,355 | 2,288 | 2,305 | 87,700 |
2022/12/15 | 2,298 | 2,340 | 2,298 | 2,301 | 111,300 |
2022/12/14 | 2,299 | 2,305 | 2,267 | 2,291 | 62,200 |
2022/12/13 | 2,308 | 2,311 | 2,270 | 2,299 | 110,800 |
2022/12/12 | 2,301 | 2,336 | 2,294 | 2,310 | 77,900 |
2022/12/09 | 2,253 | 2,296 | 2,250 | 2,292 | 64,200 |
2022/12/08 | 2,300 | 2,304 | 2,226 | 2,296 | 99,100 |
2022/12/07 | 2,230 | 2,341 | 2,227 | 2,315 | 128,200 |
2022/12/06 | 2,212 | 2,248 | 2,206 | 2,234 | 71,300 |
2022/12/05 | 2,235 | 2,235 | 2,206 | 2,223 | 116,200 |
2022/12/02 | 2,317 | 2,317 | 2,252 | 2,256 | 159,600 |
2022/12/01 | 2,405 | 2,407 | 2,335 | 2,346 | 89,800 |
2022/11/30 | 2,456 | 2,470 | 2,380 | 2,387 | 124,700 |
2022/11/29 | 2,402 | 2,508 | 2,400 | 2,455 | 137,500 |
2022/11/28 | 2,509 | 2,519 | 2,398 | 2,428 | 207,600 |
2022/11/25 | 2,381 | 2,438 | 2,330 | 2,437 | 155,900 |
2022/11/24 | 2,318 | 2,384 | 2,318 | 2,364 | 224,900 |
2022/11/22 | 2,209 | 2,294 | 2,209 | 2,292 | 172,900 |
2022/11/21 | 2,156 | 2,204 | 2,150 | 2,204 | 79,600 |
2022/11/18 | 2,149 | 2,168 | 2,130 | 2,140 | 79,100 |
2022/11/17 | 2,118 | 2,150 | 2,113 | 2,130 | 77,300 |
2022/11/16 | 2,147 | 2,147 | 2,104 | 2,118 | 121,300 |
2022/11/15 | 2,151 | 2,167 | 2,129 | 2,157 | 65,000 |
2022/11/14 | 2,180 | 2,200 | 2,150 | 2,151 | 119,000 |
2022/11/11 | 2,192 | 2,200 | 2,129 | 2,171 | 144,500 |
2022/11/10 | 2,152 | 2,167 | 2,138 | 2,156 | 55,900 |
2022/11/09 | 2,149 | 2,165 | 2,145 | 2,159 | 44,300 |
2022/11/08 | 2,156 | 2,160 | 2,138 | 2,149 | 47,400 |
2022/11/07 | 2,168 | 2,174 | 2,150 | 2,150 | 57,600 |
2022/11/04 | 2,135 | 2,156 | 2,125 | 2,134 | 62,800 |
2022/11/02 | 2,120 | 2,153 | 2,118 | 2,147 | 114,400 |
2022/11/01 | 2,142 | 2,156 | 2,111 | 2,120 | 66,800 |
2022/10/31 | 2,164 | 2,164 | 2,127 | 2,133 | 73,400 |
2022/10/28 | 2,130 | 2,161 | 2,121 | 2,121 | 135,800 |
2022/10/27 | 2,216 | 2,216 | 2,134 | 2,142 | 111,500 |
2022/10/26 | 2,240 | 2,247 | 2,222 | 2,226 | 70,700 |
2022/10/25 | 2,245 | 2,253 | 2,223 | 2,232 | 64,100 |
2022/10/24 | 2,260 | 2,270 | 2,225 | 2,240 | 75,100 |
2022/10/21 | 2,215 | 2,238 | 2,202 | 2,228 | 45,800 |
2022/10/20 | 2,215 | 2,234 | 2,210 | 2,226 | 50,000 |
2022/10/19 | 2,208 | 2,241 | 2,207 | 2,237 | 44,800 |
2022/10/18 | 2,177 | 2,219 | 2,177 | 2,211 | 64,500 |
2022/10/17 | 2,164 | 2,190 | 2,152 | 2,157 | 39,900 |
2022/10/14 | 2,138 | 2,177 | 2,117 | 2,164 | 108,600 |
2022/10/13 | 2,098 | 2,098 | 2,072 | 2,079 | 77,500 |
2022/10/12 | 2,095 | 2,113 | 2,081 | 2,105 | 71,600 |
2022/10/11 | 2,120 | 2,132 | 2,102 | 2,112 | 88,500 |
2022/10/07 | 2,146 | 2,179 | 2,145 | 2,150 | 64,700 |
2022/10/06 | 2,158 | 2,208 | 2,158 | 2,171 | 58,800 |
2022/10/05 | 2,238 | 2,238 | 2,158 | 2,158 | 72,100 |
2022/10/04 | 2,150 | 2,218 | 2,150 | 2,208 | 149,900 |
2022/10/03 | 2,083 | 2,086 | 2,041 | 2,076 | 127,200 |
2022/09/30 | 2,141 | 2,154 | 2,102 | 2,122 | 78,100 |
2022/09/29 | 2,156 | 2,157 | 2,120 | 2,152 | 73,900 |
2022/09/28 | 2,159 | 2,162 | 2,127 | 2,158 | 118,000 |
2022/09/27 | 2,186 | 2,203 | 2,168 | 2,171 | 74,000 |
2022/09/26 | 2,224 | 2,225 | 2,157 | 2,167 | 143,400 |
2022/09/22 | 2,250 | 2,255 | 2,238 | 2,246 | 71,100 |
2022/09/21 | 2,277 | 2,297 | 2,262 | 2,280 | 75,800 |
2022/09/20 | 2,274 | 2,302 | 2,265 | 2,286 | 86,600 |
2022/09/16 | 2,220 | 2,265 | 2,220 | 2,248 | 124,500 |
2022/09/15 | 2,216 | 2,239 | 2,198 | 2,230 | 62,600 |
2022/09/14 | 2,199 | 2,232 | 2,195 | 2,224 | 75,700 |
2022/09/13 | 2,269 | 2,271 | 2,245 | 2,249 | 45,600 |
2022/09/12 | 2,259 | 2,275 | 2,244 | 2,267 | 79,000 |
2022/09/09 | 2,225 | 2,266 | 2,218 | 2,255 | 160,500 |
2022/09/08 | 2,186 | 2,218 | 2,180 | 2,216 | 140,900 |
2022/09/07 | 2,193 | 2,208 | 2,138 | 2,150 | 104,400 |
2022/09/06 | 2,176 | 2,204 | 2,172 | 2,195 | 99,600 |
2022/09/05 | 2,215 | 2,220 | 2,163 | 2,169 | 114,500 |
2022/09/02 | 2,222 | 2,230 | 2,181 | 2,213 | 118,100 |
2022/09/01 | 2,240 | 2,241 | 2,203 | 2,217 | 115,500 |
2022/08/31 | 2,272 | 2,282 | 2,248 | 2,252 | 112,400 |
2022/08/30 | 2,270 | 2,282 | 2,259 | 2,282 | 80,300 |
2022/08/29 | 2,282 | 2,299 | 2,252 | 2,254 | 213,700 |
2022/08/26 | 2,309 | 2,380 | 2,298 | 2,360 | 189,200 |
2022/08/25 | 2,263 | 2,306 | 2,241 | 2,299 | 87,900 |
2022/08/24 | 2,257 | 2,276 | 2,253 | 2,268 | 76,500 |
2022/08/23 | 2,242 | 2,247 | 2,231 | 2,244 | 80,500 |
2022/08/22 | 2,260 | 2,268 | 2,235 | 2,254 | 132,100 |
2022/08/19 | 2,164 | 2,298 | 2,159 | 2,274 | 329,000 |
2022/08/18 | 2,129 | 2,146 | 2,125 | 2,144 | 74,100 |
2022/08/17 | 2,145 | 2,151 | 2,133 | 2,135 | 90,300 |
2022/08/16 | 2,151 | 2,158 | 2,121 | 2,123 | 106,000 |
2022/08/15 | 2,137 | 2,154 | 2,132 | 2,147 | 106,000 |
2022/08/12 | 2,138 | 2,156 | 2,121 | 2,131 | 141,300 |
2022/08/10 | 2,127 | 2,135 | 2,112 | 2,113 | 104,700 |
2022/08/09 | 2,138 | 2,138 | 2,105 | 2,117 | 121,600 |
2022/08/08 | 2,142 | 2,155 | 2,121 | 2,144 | 90,000 |
2022/08/05 | 2,128 | 2,147 | 2,095 | 2,134 | 238,700 |
2022/08/04 | 2,189 | 2,191 | 2,157 | 2,178 | 133,900 |
2022/08/03 | 2,167 | 2,182 | 2,149 | 2,169 | 135,500 |
2022/08/02 | 2,206 | 2,206 | 2,155 | 2,158 | 265,900 |
2022/08/01 | 2,190 | 2,215 | 2,176 | 2,215 | 153,900 |
2022/07/29 | 2,207 | 2,207 | 2,173 | 2,184 | 122,400 |
2022/07/28 | 2,202 | 2,224 | 2,165 | 2,224 | 146,600 |
2022/07/27 | 2,211 | 2,225 | 2,197 | 2,209 | 71,300 |
2022/07/26 | 2,195 | 2,231 | 2,195 | 2,225 | 109,200 |
2022/07/25 | 2,195 | 2,206 | 2,183 | 2,187 | 70,400 |
2022/07/22 | 2,198 | 2,213 | 2,185 | 2,196 | 90,200 |
2022/07/21 | 2,191 | 2,215 | 2,174 | 2,204 | 97,700 |
2022/07/20 | 2,229 | 2,235 | 2,208 | 2,217 | 117,300 |
2022/07/19 | 2,220 | 2,230 | 2,188 | 2,200 | 114,000 |
2022/07/15 | 2,210 | 2,210 | 2,150 | 2,180 | 219,500 |
2022/07/14 | 2,280 | 2,280 | 2,223 | 2,236 | 119,500 |
2022/07/13 | 2,277 | 2,320 | 2,251 | 2,287 | 182,100 |
2022/07/12 | 2,270 | 2,271 | 2,225 | 2,236 | 78,600 |
2022/07/11 | 2,214 | 2,284 | 2,212 | 2,277 | 116,700 |
2022/07/08 | 2,162 | 2,213 | 2,144 | 2,184 | 165,100 |
2022/07/07 | 2,160 | 2,176 | 2,132 | 2,163 | 105,200 |
2022/07/06 | 2,132 | 2,178 | 2,104 | 2,124 | 158,700 |
2022/07/05 | 2,198 | 2,198 | 2,138 | 2,168 | 175,300 |
2022/07/04 | 2,253 | 2,267 | 2,165 | 2,199 | 216,800 |
2022/07/01 | 2,278 | 2,305 | 2,195 | 2,212 | 262,500 |
2022/06/30 | 2,212 | 2,265 | 2,208 | 2,261 | 166,400 |
2022/06/29 | 2,197 | 2,234 | 2,186 | 2,204 | 178,600 |
2022/06/28 | 2,173 | 2,219 | 2,172 | 2,209 | 189,900 |
2022/06/27 | 2,137 | 2,188 | 2,106 | 2,151 | 188,900 |
2022/06/24 | 2,058 | 2,088 | 2,031 | 2,087 | 169,300 |
2022/06/23 | 2,060 | 2,101 | 2,052 | 2,062 | 123,000 |
2022/06/22 | 2,056 | 2,081 | 2,022 | 2,076 | 123,100 |
2022/06/21 | 2,008 | 2,046 | 2,005 | 2,039 | 118,600 |
2022/06/20 | 2,040 | 2,059 | 1,969 | 1,978 | 160,300 |
2022/06/17 | 2,006 | 2,046 | 2,001 | 2,027 | 226,500 |
2022/06/16 | 2,030 | 2,051 | 2,013 | 2,047 | 158,200 |
2022/06/15 | 2,045 | 2,069 | 1,984 | 2,000 | 296,700 |
2022/06/14 | 1,940 | 2,043 | 1,936 | 2,040 | 290,000 |
2022/06/13 | 1,901 | 1,951 | 1,896 | 1,949 | 109,500 |
2022/06/10 | 1,950 | 1,964 | 1,923 | 1,926 | 115,000 |
2022/06/09 | 1,956 | 1,976 | 1,945 | 1,973 | 79,300 |
2022/06/08 | 1,955 | 1,991 | 1,955 | 1,968 | 194,100 |
2022/06/07 | 1,932 | 1,953 | 1,930 | 1,933 | 134,800 |
2022/06/06 | 1,923 | 1,943 | 1,919 | 1,932 | 64,100 |
2022/06/03 | 1,939 | 1,939 | 1,921 | 1,926 | 56,200 |
2022/06/02 | 1,945 | 1,945 | 1,919 | 1,931 | 90,100 |
2022/06/01 | 1,905 | 1,940 | 1,892 | 1,940 | 120,900 |
2022/05/31 | 1,933 | 1,933 | 1,886 | 1,886 | 91,000 |
2022/05/30 | 1,900 | 1,952 | 1,900 | 1,926 | 153,100 |
2022/05/27 | 1,903 | 1,910 | 1,880 | 1,888 | 105,300 |
2022/05/26 | 1,910 | 1,914 | 1,890 | 1,890 | 85,900 |
2022/05/25 | 1,883 | 1,928 | 1,869 | 1,907 | 125,300 |
2022/05/24 | 1,920 | 1,929 | 1,887 | 1,892 | 82,600 |
2022/05/23 | 1,869 | 1,912 | 1,865 | 1,910 | 97,300 |
2022/05/20 | 1,861 | 1,874 | 1,843 | 1,864 | 91,900 |
2022/05/19 | 1,862 | 1,880 | 1,839 | 1,877 | 126,800 |
2022/05/18 | 1,868 | 1,901 | 1,865 | 1,896 | 133,800 |
2022/05/17 | 1,870 | 1,900 | 1,852 | 1,852 | 146,400 |
2022/05/16 | 1,970 | 1,970 | 1,865 | 1,890 | 246,200 |
2022/05/13 | 1,842 | 1,938 | 1,841 | 1,930 | 484,400 |
2022/05/12 | 1,680 | 1,690 | 1,640 | 1,642 | 118,800 |
2022/05/11 | 1,720 | 1,723 | 1,673 | 1,699 | 75,200 |
2022/05/10 | 1,755 | 1,755 | 1,714 | 1,741 | 75,500 |
2022/05/09 | 1,805 | 1,805 | 1,771 | 1,771 | 67,400 |
2022/05/06 | 1,811 | 1,836 | 1,789 | 1,829 | 105,900 |
2022/05/02 | 1,760 | 1,780 | 1,741 | 1,773 | 70,700 |
2022/04/28 | 1,680 | 1,760 | 1,678 | 1,760 | 64,900 |
2022/04/27 | 1,700 | 1,712 | 1,664 | 1,670 | 92,600 |
2022/04/26 | 1,718 | 1,729 | 1,708 | 1,720 | 50,000 |
2022/04/25 | 1,750 | 1,756 | 1,720 | 1,721 | 57,500 |
2022/04/22 | 1,787 | 1,797 | 1,750 | 1,777 | 78,900 |
2022/04/21 | 1,813 | 1,835 | 1,786 | 1,820 | 104,200 |
2022/04/20 | 1,783 | 1,818 | 1,780 | 1,811 | 72,200 |
2022/04/19 | 1,771 | 1,778 | 1,747 | 1,772 | 105,600 |
2022/04/18 | 1,728 | 1,765 | 1,727 | 1,762 | 70,500 |
2022/04/15 | 1,710 | 1,736 | 1,710 | 1,726 | 49,600 |
2022/04/14 | 1,706 | 1,729 | 1,706 | 1,724 | 39,000 |
2022/04/13 | 1,730 | 1,730 | 1,701 | 1,720 | 73,300 |
2022/04/12 | 1,727 | 1,763 | 1,723 | 1,738 | 76,400 |
2022/04/11 | 1,701 | 1,744 | 1,701 | 1,736 | 80,100 |
2022/04/08 | 1,738 | 1,738 | 1,695 | 1,699 | 103,600 |
2022/04/07 | 1,738 | 1,750 | 1,714 | 1,746 | 97,800 |
2022/04/06 | 1,765 | 1,777 | 1,750 | 1,760 | 98,400 |
2022/04/05 | 1,813 | 1,822 | 1,767 | 1,774 | 93,800 |
2022/04/04 | 1,768 | 1,822 | 1,768 | 1,816 | 126,700 |
2022/04/01 | 1,726 | 1,763 | 1,718 | 1,754 | 80,000 |
2022/03/31 | 1,782 | 1,796 | 1,750 | 1,754 | 70,700 |
2022/03/30 | 1,824 | 1,828 | 1,790 | 1,813 | 82,100 |
2022/03/29 | 1,860 | 1,860 | 1,827 | 1,848 | 102,700 |
2022/03/28 | 1,875 | 1,887 | 1,861 | 1,870 | 80,600 |
2022/03/25 | 1,873 | 1,887 | 1,852 | 1,861 | 54,300 |
2022/03/24 | 1,880 | 1,880 | 1,847 | 1,867 | 68,800 |
2022/03/23 | 1,884 | 1,913 | 1,871 | 1,903 | 85,000 |
2022/03/22 | 1,886 | 1,890 | 1,853 | 1,863 | 120,000 |
2022/03/18 | 1,875 | 1,880 | 1,848 | 1,867 | 115,000 |
2022/03/17 | 1,876 | 1,896 | 1,850 | 1,877 | 155,200 |
2022/03/16 | 1,867 | 1,876 | 1,835 | 1,844 | 116,700 |
2022/03/15 | 1,868 | 1,900 | 1,841 | 1,895 | 135,500 |
2022/03/14 | 1,830 | 1,868 | 1,806 | 1,846 | 117,300 |
2022/03/11 | 1,774 | 1,799 | 1,767 | 1,790 | 197,700 |
2022/03/10 | 1,770 | 1,792 | 1,758 | 1,778 | 144,200 |
2022/03/09 | 1,750 | 1,758 | 1,705 | 1,712 | 141,000 |
2022/03/08 | 1,800 | 1,805 | 1,713 | 1,728 | 201,900 |
2022/03/07 | 1,833 | 1,840 | 1,797 | 1,837 | 164,100 |
2022/03/04 | 1,909 | 1,930 | 1,863 | 1,868 | 160,500 |
2022/03/03 | 1,891 | 1,940 | 1,891 | 1,929 | 174,300 |
2022/03/02 | 1,928 | 1,944 | 1,859 | 1,859 | 210,600 |
2022/03/01 | 1,935 | 1,965 | 1,921 | 1,961 | 135,200 |
2022/02/28 | 1,922 | 1,951 | 1,906 | 1,949 | 166,400 |
2022/02/25 | 1,950 | 1,954 | 1,888 | 1,915 | 213,500 |
2022/02/24 | 1,951 | 1,980 | 1,937 | 1,979 | 178,800 |
2022/02/22 | 2,047 | 2,052 | 1,961 | 1,981 | 241,000 |
2022/02/21 | 2,062 | 2,085 | 2,038 | 2,074 | 156,600 |
2022/02/18 | 2,069 | 2,116 | 2,050 | 2,088 | 302,100 |
2022/02/17 | 2,053 | 2,060 | 2,033 | 2,049 | 260,800 |
2022/02/16 | 1,999 | 2,042 | 1,995 | 2,023 | 302,900 |
2022/02/15 | 1,955 | 1,989 | 1,944 | 1,978 | 280,000 |
2022/02/14 | 1,884 | 1,971 | 1,884 | 1,962 | 348,500 |
2022/02/10 | 1,966 | 1,966 | 1,881 | 1,924 | 545,600 |
2022/02/09 | 1,708 | 1,740 | 1,692 | 1,726 | 139,600 |
2022/02/08 | 1,689 | 1,704 | 1,680 | 1,690 | 77,100 |
2022/02/07 | 1,650 | 1,682 | 1,637 | 1,678 | 93,600 |
2022/02/04 | 1,607 | 1,664 | 1,607 | 1,653 | 102,000 |
2022/02/03 | 1,607 | 1,611 | 1,592 | 1,607 | 65,200 |
2022/02/02 | 1,567 | 1,612 | 1,556 | 1,611 | 116,300 |
2022/02/01 | 1,549 | 1,577 | 1,541 | 1,556 | 132,200 |
2022/01/31 | 1,574 | 1,574 | 1,551 | 1,561 | 112,500 |
2022/01/28 | 1,556 | 1,569 | 1,539 | 1,559 | 115,500 |
2022/01/27 | 1,574 | 1,584 | 1,525 | 1,534 | 183,100 |
2022/01/26 | 1,581 | 1,597 | 1,558 | 1,560 | 51,900 |
2022/01/25 | 1,576 | 1,576 | 1,551 | 1,573 | 117,400 |
2022/01/24 | 1,548 | 1,587 | 1,548 | 1,577 | 113,900 |
2022/01/21 | 1,547 | 1,560 | 1,500 | 1,558 | 138,000 |
2022/01/20 | 1,550 | 1,603 | 1,548 | 1,560 | 113,500 |
2022/01/19 | 1,580 | 1,601 | 1,557 | 1,563 | 180,000 |
2022/01/18 | 1,638 | 1,657 | 1,606 | 1,616 | 114,500 |
2022/01/17 | 1,642 | 1,660 | 1,615 | 1,621 | 105,700 |
2022/01/14 | 1,665 | 1,665 | 1,622 | 1,640 | 116,700 |
2022/01/13 | 1,657 | 1,674 | 1,637 | 1,662 | 117,700 |
2022/01/12 | 1,641 | 1,678 | 1,625 | 1,665 | 136,600 |
2022/01/11 | 1,629 | 1,647 | 1,600 | 1,647 | 207,700 |
2022/01/07 | 1,544 | 1,583 | 1,541 | 1,583 | 177,500 |
2022/01/06 | 1,532 | 1,547 | 1,524 | 1,537 | 73,300 |
2022/01/05 | 1,545 | 1,560 | 1,531 | 1,546 | 89,700 |
2022/01/04 | 1,544 | 1,544 | 1,513 | 1,525 | 88,300 |