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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,005 | 4,025 | 3,950 | 3,975 | 77,000 |
| 2023/12/28 | 3,985 | 3,995 | 3,955 | 3,970 | 62,100 |
| 2023/12/27 | 3,955 | 4,005 | 3,945 | 4,005 | 110,200 |
| 2023/12/26 | 3,950 | 3,970 | 3,915 | 3,950 | 90,700 |
| 2023/12/25 | 3,975 | 3,990 | 3,940 | 3,955 | 63,600 |
| 2023/12/22 | 3,905 | 3,965 | 3,900 | 3,955 | 92,500 |
| 2023/12/21 | 3,955 | 3,985 | 3,885 | 3,890 | 82,200 |
| 2023/12/20 | 3,960 | 4,015 | 3,930 | 3,975 | 123,700 |
| 2023/12/19 | 3,955 | 4,040 | 3,925 | 3,990 | 129,800 |
| 2023/12/18 | 3,960 | 3,970 | 3,880 | 3,955 | 103,300 |
| 2023/12/15 | 4,025 | 4,025 | 3,925 | 3,990 | 221,800 |
| 2023/12/14 | 4,180 | 4,180 | 3,970 | 4,000 | 167,900 |
| 2023/12/13 | 4,160 | 4,240 | 4,160 | 4,170 | 83,900 |
| 2023/12/12 | 4,250 | 4,260 | 4,165 | 4,170 | 115,700 |
| 2023/12/11 | 4,340 | 4,395 | 4,235 | 4,270 | 169,500 |
| 2023/12/08 | 4,285 | 4,380 | 4,280 | 4,325 | 137,800 |
| 2023/12/07 | 4,265 | 4,345 | 4,245 | 4,325 | 79,800 |
| 2023/12/06 | 4,215 | 4,330 | 4,210 | 4,325 | 109,000 |
| 2023/12/05 | 4,290 | 4,330 | 4,200 | 4,210 | 145,900 |
| 2023/12/04 | 4,335 | 4,360 | 4,260 | 4,320 | 84,900 |
| 2023/12/01 | 4,310 | 4,350 | 4,255 | 4,315 | 93,100 |
| 2023/11/30 | 4,245 | 4,320 | 4,230 | 4,300 | 135,600 |
| 2023/11/29 | 4,310 | 4,350 | 4,190 | 4,210 | 115,300 |
| 2023/11/28 | 4,295 | 4,380 | 4,265 | 4,295 | 76,400 |
| 2023/11/27 | 4,285 | 4,330 | 4,250 | 4,295 | 57,600 |
| 2023/11/24 | 4,295 | 4,310 | 4,260 | 4,290 | 49,200 |
| 2023/11/22 | 4,220 | 4,310 | 4,210 | 4,290 | 75,900 |
| 2023/11/21 | 4,270 | 4,300 | 4,225 | 4,285 | 91,500 |
| 2023/11/20 | 4,270 | 4,340 | 4,210 | 4,240 | 94,100 |
| 2023/11/17 | 4,185 | 4,275 | 4,150 | 4,270 | 94,600 |
| 2023/11/16 | 4,210 | 4,245 | 4,160 | 4,185 | 119,700 |
| 2023/11/15 | 4,340 | 4,340 | 4,190 | 4,230 | 157,300 |
| 2023/11/14 | 4,365 | 4,365 | 4,225 | 4,315 | 113,200 |
| 2023/11/13 | 4,340 | 4,380 | 4,255 | 4,300 | 101,400 |
| 2023/11/10 | 4,315 | 4,375 | 4,285 | 4,360 | 116,200 |
| 2023/11/09 | 4,180 | 4,305 | 4,135 | 4,275 | 172,200 |
| 2023/11/08 | 4,435 | 4,435 | 4,140 | 4,180 | 271,700 |
| 2023/11/07 | 4,455 | 4,525 | 4,410 | 4,425 | 144,600 |
| 2023/11/06 | 4,550 | 4,565 | 4,445 | 4,460 | 230,500 |
| 2023/11/02 | 4,675 | 4,685 | 4,430 | 4,515 | 257,300 |
| 2023/11/01 | 4,500 | 4,585 | 4,435 | 4,585 | 195,400 |
| 2023/10/31 | 4,435 | 4,485 | 4,240 | 4,405 | 213,900 |
| 2023/10/30 | 4,280 | 4,400 | 4,250 | 4,295 | 166,000 |
| 2023/10/27 | 4,205 | 4,340 | 4,185 | 4,330 | 188,400 |
| 2023/10/26 | 4,260 | 4,305 | 4,155 | 4,205 | 218,700 |
| 2023/10/25 | 4,235 | 4,385 | 4,175 | 4,310 | 139,800 |
| 2023/10/24 | 4,265 | 4,265 | 4,055 | 4,180 | 249,100 |
| 2023/10/23 | 4,415 | 4,420 | 4,290 | 4,290 | 204,200 |
| 2023/10/20 | 4,475 | 4,545 | 4,380 | 4,435 | 122,000 |
| 2023/10/19 | 4,565 | 4,615 | 4,495 | 4,525 | 105,900 |
| 2023/10/18 | 4,515 | 4,610 | 4,485 | 4,600 | 166,500 |
| 2023/10/17 | 4,520 | 4,525 | 4,410 | 4,455 | 113,700 |
| 2023/10/16 | 4,385 | 4,465 | 4,335 | 4,450 | 150,000 |
| 2023/10/13 | 4,595 | 4,640 | 4,460 | 4,480 | 184,000 |
| 2023/10/12 | 4,660 | 4,685 | 4,615 | 4,655 | 119,400 |
| 2023/10/11 | 4,730 | 4,735 | 4,660 | 4,660 | 120,400 |
| 2023/10/10 | 4,660 | 4,730 | 4,595 | 4,720 | 199,400 |
| 2023/10/06 | 4,520 | 4,590 | 4,445 | 4,545 | 131,900 |
| 2023/10/05 | 4,330 | 4,510 | 4,320 | 4,510 | 209,600 |
| 2023/10/04 | 4,390 | 4,410 | 4,265 | 4,275 | 272,600 |
| 2023/10/03 | 4,590 | 4,590 | 4,485 | 4,505 | 131,500 |
| 2023/10/02 | 4,615 | 4,750 | 4,595 | 4,635 | 182,000 |
| 2023/09/29 | 4,670 | 4,675 | 4,480 | 4,505 | 187,700 |
| 2023/09/28 | 4,690 | 4,770 | 4,670 | 4,715 | 126,000 |
| 2023/09/27 | 4,680 | 4,730 | 4,620 | 4,720 | 141,900 |
| 2023/09/26 | 4,710 | 4,775 | 4,675 | 4,720 | 172,100 |
| 2023/09/25 | 4,680 | 4,705 | 4,575 | 4,675 | 238,000 |
| 2023/09/22 | 4,620 | 4,795 | 4,580 | 4,745 | 276,100 |
| 2023/09/21 | 4,650 | 4,785 | 4,640 | 4,680 | 224,200 |
| 2023/09/20 | 4,720 | 4,730 | 4,565 | 4,600 | 286,600 |
| 2023/09/19 | 4,680 | 4,785 | 4,665 | 4,725 | 295,400 |
| 2023/09/15 | 4,805 | 4,875 | 4,665 | 4,710 | 361,600 |
| 2023/09/14 | 4,675 | 4,760 | 4,605 | 4,735 | 226,600 |
| 2023/09/13 | 4,595 | 4,655 | 4,540 | 4,630 | 184,100 |
| 2023/09/12 | 4,560 | 4,595 | 4,455 | 4,595 | 291,000 |
| 2023/09/11 | 4,290 | 4,495 | 4,285 | 4,495 | 262,900 |
| 2023/09/08 | 4,170 | 4,250 | 4,170 | 4,200 | 156,500 |
| 2023/09/07 | 4,175 | 4,265 | 4,160 | 4,235 | 125,300 |
| 2023/09/06 | 4,095 | 4,265 | 4,095 | 4,185 | 162,200 |
| 2023/09/05 | 4,130 | 4,130 | 4,010 | 4,095 | 128,500 |
| 2023/09/04 | 3,985 | 4,075 | 3,960 | 4,075 | 113,300 |
| 2023/09/01 | 3,850 | 3,985 | 3,850 | 3,945 | 101,700 |
| 2023/08/31 | 3,845 | 3,865 | 3,810 | 3,850 | 148,700 |
| 2023/08/30 | 3,745 | 3,845 | 3,735 | 3,820 | 90,800 |
| 2023/08/29 | 3,795 | 3,795 | 3,715 | 3,745 | 65,300 |
| 2023/08/28 | 3,695 | 3,760 | 3,685 | 3,755 | 77,500 |
| 2023/08/25 | 3,650 | 3,705 | 3,620 | 3,670 | 68,200 |
| 2023/08/24 | 3,640 | 3,705 | 3,640 | 3,670 | 63,900 |
| 2023/08/23 | 3,615 | 3,690 | 3,605 | 3,690 | 104,800 |
| 2023/08/22 | 3,540 | 3,640 | 3,530 | 3,635 | 117,400 |
| 2023/08/21 | 3,550 | 3,580 | 3,530 | 3,535 | 55,800 |
| 2023/08/18 | 3,600 | 3,610 | 3,545 | 3,570 | 71,200 |
| 2023/08/17 | 3,535 | 3,630 | 3,475 | 3,625 | 136,100 |
| 2023/08/16 | 3,595 | 3,605 | 3,560 | 3,565 | 95,400 |
| 2023/08/15 | 3,630 | 3,675 | 3,615 | 3,665 | 51,300 |
| 2023/08/14 | 3,690 | 3,690 | 3,615 | 3,630 | 64,100 |
| 2023/08/10 | 3,615 | 3,650 | 3,580 | 3,645 | 63,600 |
| 2023/08/09 | 3,720 | 3,720 | 3,580 | 3,600 | 132,100 |
| 2023/08/08 | 3,745 | 3,765 | 3,710 | 3,720 | 47,700 |
| 2023/08/07 | 3,690 | 3,725 | 3,660 | 3,710 | 78,600 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,725 | 150,600 |
| 2023/08/03 | 3,645 | 3,680 | 3,605 | 3,615 | 115,700 |
| 2023/08/02 | 3,690 | 3,705 | 3,635 | 3,655 | 132,100 |
| 2023/08/01 | 3,745 | 3,780 | 3,690 | 3,720 | 150,400 |
| 2023/07/31 | 3,880 | 3,880 | 3,665 | 3,755 | 291,000 |
| 2023/07/28 | 3,430 | 3,590 | 3,390 | 3,580 | 269,700 |
| 2023/07/27 | 3,350 | 3,395 | 3,325 | 3,390 | 70,500 |
| 2023/07/26 | 3,345 | 3,345 | 3,305 | 3,325 | 47,800 |
| 2023/07/25 | 3,330 | 3,360 | 3,320 | 3,335 | 67,300 |
| 2023/07/24 | 3,380 | 3,380 | 3,315 | 3,325 | 66,300 |
| 2023/07/21 | 3,390 | 3,390 | 3,315 | 3,345 | 79,400 |
| 2023/07/20 | 3,420 | 3,430 | 3,345 | 3,360 | 76,200 |
| 2023/07/19 | 3,400 | 3,420 | 3,340 | 3,390 | 102,000 |
| 2023/07/18 | 3,270 | 3,400 | 3,270 | 3,360 | 93,400 |
| 2023/07/14 | 3,345 | 3,350 | 3,280 | 3,280 | 106,200 |
| 2023/07/13 | 3,370 | 3,390 | 3,295 | 3,325 | 115,000 |
| 2023/07/12 | 3,330 | 3,380 | 3,270 | 3,375 | 127,300 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,290 | 113,300 |
| 2023/07/10 | 3,355 | 3,385 | 3,295 | 3,315 | 125,400 |
| 2023/07/07 | 3,250 | 3,360 | 3,205 | 3,320 | 121,000 |
| 2023/07/06 | 3,335 | 3,355 | 3,270 | 3,270 | 142,100 |
| 2023/07/05 | 3,410 | 3,425 | 3,315 | 3,340 | 140,600 |
| 2023/07/04 | 3,200 | 3,435 | 3,195 | 3,405 | 236,100 |
| 2023/07/03 | 3,145 | 3,185 | 3,125 | 3,170 | 66,000 |
| 2023/06/30 | 3,165 | 3,195 | 3,110 | 3,115 | 93,100 |
| 2023/06/29 | 3,150 | 3,175 | 3,110 | 3,150 | 74,500 |
| 2023/06/28 | 3,075 | 3,150 | 3,050 | 3,150 | 130,500 |
| 2023/06/27 | 3,070 | 3,085 | 3,020 | 3,040 | 75,300 |
| 2023/06/26 | 3,125 | 3,140 | 3,070 | 3,070 | 80,400 |
| 2023/06/23 | 3,195 | 3,210 | 3,095 | 3,115 | 83,900 |
| 2023/06/22 | 3,130 | 3,215 | 3,130 | 3,195 | 119,900 |
| 2023/06/21 | 3,090 | 3,125 | 3,085 | 3,125 | 58,400 |
| 2023/06/20 | 3,120 | 3,125 | 3,080 | 3,100 | 78,400 |
| 2023/06/19 | 3,125 | 3,135 | 3,095 | 3,115 | 80,000 |
| 2023/06/16 | 3,140 | 3,145 | 3,080 | 3,100 | 151,000 |
| 2023/06/15 | 3,160 | 3,170 | 3,115 | 3,130 | 135,500 |
| 2023/06/14 | 3,170 | 3,175 | 3,130 | 3,150 | 102,400 |
| 2023/06/13 | 3,135 | 3,160 | 3,110 | 3,125 | 80,800 |
| 2023/06/12 | 3,145 | 3,170 | 3,105 | 3,115 | 60,500 |
| 2023/06/09 | 3,105 | 3,155 | 3,095 | 3,140 | 131,200 |
| 2023/06/08 | 3,080 | 3,140 | 3,075 | 3,090 | 76,700 |
| 2023/06/07 | 3,180 | 3,190 | 3,055 | 3,055 | 129,700 |
| 2023/06/06 | 3,125 | 3,140 | 3,090 | 3,125 | 89,100 |
| 2023/06/05 | 3,230 | 3,250 | 3,125 | 3,185 | 108,300 |
| 2023/06/02 | 3,080 | 3,185 | 3,055 | 3,180 | 138,200 |
| 2023/06/01 | 2,980 | 3,080 | 2,971 | 3,075 | 134,100 |
| 2023/05/31 | 3,000 | 3,025 | 2,965 | 2,983 | 193,000 |
| 2023/05/30 | 3,025 | 3,045 | 2,995 | 3,030 | 101,600 |
| 2023/05/29 | 2,993 | 3,030 | 2,965 | 3,025 | 122,300 |
| 2023/05/26 | 2,995 | 2,998 | 2,951 | 2,955 | 88,300 |
| 2023/05/25 | 2,975 | 3,000 | 2,952 | 2,997 | 94,600 |
| 2023/05/24 | 2,972 | 3,010 | 2,972 | 2,985 | 74,900 |
| 2023/05/23 | 2,973 | 3,005 | 2,955 | 2,962 | 100,900 |
| 2023/05/22 | 2,956 | 2,994 | 2,952 | 2,955 | 109,100 |
| 2023/05/19 | 3,040 | 3,050 | 2,985 | 2,993 | 125,700 |
| 2023/05/18 | 3,090 | 3,115 | 3,045 | 3,065 | 177,400 |
| 2023/05/17 | 3,000 | 3,065 | 2,983 | 3,055 | 158,900 |
| 2023/05/16 | 3,000 | 3,020 | 2,979 | 3,005 | 100,500 |
| 2023/05/15 | 2,980 | 3,030 | 2,966 | 2,989 | 105,400 |
| 2023/05/12 | 2,994 | 2,994 | 2,910 | 2,977 | 177,000 |
| 2023/05/11 | 2,950 | 3,005 | 2,926 | 3,005 | 169,300 |
| 2023/05/10 | 2,950 | 2,983 | 2,907 | 2,958 | 235,900 |
| 2023/05/09 | 2,844 | 2,919 | 2,804 | 2,907 | 470,400 |
| 2023/05/08 | 2,700 | 2,726 | 2,685 | 2,702 | 183,700 |
| 2023/05/02 | 2,766 | 2,766 | 2,715 | 2,742 | 106,900 |
| 2023/05/01 | 2,748 | 2,774 | 2,717 | 2,769 | 88,300 |
| 2023/04/28 | 2,740 | 2,791 | 2,707 | 2,748 | 167,300 |
| 2023/04/27 | 2,670 | 2,724 | 2,668 | 2,718 | 87,900 |
| 2023/04/26 | 2,690 | 2,708 | 2,662 | 2,673 | 93,000 |
| 2023/04/25 | 2,730 | 2,770 | 2,729 | 2,746 | 80,500 |
| 2023/04/24 | 2,780 | 2,780 | 2,718 | 2,718 | 84,000 |
| 2023/04/21 | 2,800 | 2,801 | 2,747 | 2,767 | 93,500 |
| 2023/04/20 | 2,770 | 2,836 | 2,766 | 2,816 | 119,400 |
| 2023/04/19 | 2,728 | 2,785 | 2,724 | 2,785 | 108,100 |
| 2023/04/18 | 2,736 | 2,789 | 2,736 | 2,757 | 140,100 |
| 2023/04/17 | 2,699 | 2,727 | 2,675 | 2,727 | 92,900 |
| 2023/04/14 | 2,700 | 2,723 | 2,681 | 2,681 | 123,000 |
| 2023/04/13 | 2,687 | 2,723 | 2,680 | 2,722 | 103,900 |
| 2023/04/12 | 2,740 | 2,770 | 2,711 | 2,720 | 89,200 |
| 2023/04/11 | 2,768 | 2,776 | 2,697 | 2,741 | 102,400 |
| 2023/04/10 | 2,715 | 2,750 | 2,715 | 2,728 | 83,700 |
| 2023/04/07 | 2,661 | 2,708 | 2,661 | 2,697 | 120,800 |
| 2023/04/06 | 2,657 | 2,684 | 2,621 | 2,627 | 152,100 |
| 2023/04/05 | 2,705 | 2,719 | 2,675 | 2,689 | 151,900 |
| 2023/04/04 | 2,737 | 2,785 | 2,720 | 2,781 | 191,700 |
| 2023/04/03 | 2,675 | 2,737 | 2,655 | 2,733 | 185,000 |
| 2023/03/31 | 2,619 | 2,655 | 2,597 | 2,625 | 198,400 |
| 2023/03/30 | 2,546 | 2,577 | 2,503 | 2,575 | 178,900 |
| 2023/03/29 | 2,554 | 2,596 | 2,550 | 2,569 | 175,400 |
| 2023/03/28 | 2,545 | 2,564 | 2,514 | 2,532 | 161,300 |
| 2023/03/27 | 2,506 | 2,506 | 2,452 | 2,485 | 124,200 |
| 2023/03/24 | 2,455 | 2,475 | 2,423 | 2,468 | 139,600 |
| 2023/03/23 | 2,491 | 2,499 | 2,462 | 2,491 | 133,900 |
| 2023/03/22 | 2,590 | 2,599 | 2,538 | 2,540 | 212,200 |
| 2023/03/20 | 2,512 | 2,560 | 2,477 | 2,490 | 230,200 |
| 2023/03/17 | 2,568 | 2,608 | 2,513 | 2,574 | 321,000 |
| 2023/03/16 | 2,450 | 2,538 | 2,400 | 2,518 | 420,800 |
| 2023/03/15 | 2,687 | 2,720 | 2,584 | 2,600 | 428,400 |
| 2023/03/14 | 2,673 | 2,673 | 2,525 | 2,559 | 660,400 |
| 2023/03/13 | 2,806 | 2,807 | 2,702 | 2,756 | 493,300 |
| 2023/03/10 | 3,015 | 3,040 | 2,885 | 2,885 | 437,300 |
| 2023/03/09 | 2,958 | 3,095 | 2,951 | 3,085 | 275,700 |
| 2023/03/08 | 2,945 | 2,948 | 2,890 | 2,934 | 145,500 |
| 2023/03/07 | 2,844 | 2,940 | 2,844 | 2,938 | 265,900 |
| 2023/03/06 | 2,872 | 2,895 | 2,833 | 2,851 | 130,800 |
| 2023/03/03 | 2,850 | 2,863 | 2,819 | 2,843 | 163,100 |
| 2023/03/02 | 2,900 | 2,909 | 2,828 | 2,840 | 210,600 |
| 2023/03/01 | 2,897 | 2,969 | 2,871 | 2,905 | 242,800 |
| 2023/02/28 | 2,987 | 2,987 | 2,888 | 2,908 | 1,102,500 |
| 2023/02/27 | 2,974 | 2,997 | 2,936 | 2,962 | 251,300 |
| 2023/02/24 | 3,025 | 3,075 | 2,936 | 2,968 | 360,500 |
| 2023/02/22 | 3,000 | 3,040 | 2,977 | 2,990 | 221,000 |
| 2023/02/21 | 3,015 | 3,055 | 3,015 | 3,030 | 127,300 |
| 2023/02/20 | 2,994 | 3,030 | 2,963 | 3,010 | 110,300 |
| 2023/02/17 | 2,951 | 3,000 | 2,942 | 2,976 | 114,700 |
| 2023/02/16 | 3,045 | 3,060 | 2,970 | 2,983 | 127,900 |
| 2023/02/15 | 3,060 | 3,070 | 2,994 | 3,010 | 97,000 |
| 2023/02/14 | 2,984 | 3,060 | 2,975 | 3,050 | 159,800 |
| 2023/02/13 | 2,949 | 2,996 | 2,943 | 2,959 | 133,000 |
| 2023/02/10 | 2,925 | 3,000 | 2,925 | 2,955 | 196,800 |
| 2023/02/09 | 2,885 | 2,924 | 2,876 | 2,902 | 135,100 |
| 2023/02/08 | 2,860 | 2,887 | 2,843 | 2,874 | 79,500 |
| 2023/02/07 | 2,803 | 2,867 | 2,788 | 2,847 | 152,900 |
| 2023/02/06 | 2,849 | 2,850 | 2,740 | 2,786 | 182,300 |
| 2023/02/03 | 2,801 | 2,850 | 2,787 | 2,840 | 140,300 |
| 2023/02/02 | 2,847 | 2,891 | 2,781 | 2,804 | 257,800 |
| 2023/02/01 | 2,935 | 2,973 | 2,877 | 2,897 | 167,000 |
| 2023/01/31 | 2,975 | 2,980 | 2,906 | 2,924 | 154,400 |
| 2023/01/30 | 2,880 | 3,000 | 2,864 | 2,972 | 177,100 |
| 2023/01/27 | 2,863 | 2,945 | 2,839 | 2,922 | 177,900 |
| 2023/01/26 | 2,826 | 2,862 | 2,803 | 2,845 | 102,900 |
| 2023/01/25 | 2,836 | 2,862 | 2,784 | 2,821 | 115,900 |
| 2023/01/24 | 2,763 | 2,862 | 2,753 | 2,850 | 173,800 |
| 2023/01/23 | 2,802 | 2,842 | 2,743 | 2,780 | 168,100 |
| 2023/01/20 | 2,703 | 2,767 | 2,693 | 2,761 | 160,900 |
| 2023/01/19 | 2,740 | 2,789 | 2,685 | 2,701 | 133,100 |
| 2023/01/18 | 2,718 | 2,763 | 2,570 | 2,761 | 279,200 |
| 2023/01/17 | 2,736 | 2,736 | 2,640 | 2,706 | 188,400 |
| 2023/01/16 | 2,888 | 2,892 | 2,732 | 2,739 | 238,800 |
| 2023/01/13 | 2,745 | 2,901 | 2,738 | 2,866 | 367,900 |
| 2023/01/12 | 2,549 | 2,767 | 2,543 | 2,745 | 357,000 |
| 2023/01/11 | 2,545 | 2,563 | 2,516 | 2,549 | 76,200 |
| 2023/01/10 | 2,550 | 2,563 | 2,508 | 2,529 | 141,100 |
| 2023/01/06 | 2,536 | 2,618 | 2,520 | 2,568 | 141,900 |
| 2023/01/05 | 2,630 | 2,644 | 2,565 | 2,567 | 176,700 |
| 2023/01/04 | 2,620 | 2,650 | 2,555 | 2,630 | 284,300 |