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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,470 | 4,530 | 4,435 | 4,520 | 114,500 |
| 2024/08/15 | 4,295 | 4,390 | 4,270 | 4,330 | 73,400 |
| 2024/08/14 | 4,250 | 4,370 | 4,230 | 4,265 | 73,200 |
| 2024/08/13 | 4,085 | 4,250 | 4,050 | 4,220 | 132,700 |
| 2024/08/09 | 4,100 | 4,130 | 3,980 | 4,055 | 159,800 |
| 2024/08/08 | 4,050 | 4,135 | 3,970 | 3,990 | 202,600 |
| 2024/08/07 | 3,990 | 4,295 | 3,975 | 4,165 | 220,200 |
| 2024/08/06 | 3,850 | 4,140 | 3,850 | 4,075 | 371,600 |
| 2024/08/05 | 3,805 | 3,880 | 3,565 | 3,570 | 397,000 |
| 2024/08/02 | 4,340 | 4,340 | 4,060 | 4,085 | 273,900 |
| 2024/08/01 | 4,585 | 4,615 | 4,490 | 4,550 | 163,600 |
| 2024/07/31 | 4,365 | 4,590 | 4,345 | 4,585 | 164,900 |
| 2024/07/30 | 4,445 | 4,505 | 4,340 | 4,355 | 164,200 |
| 2024/07/29 | 4,365 | 4,520 | 4,345 | 4,505 | 112,400 |
| 2024/07/26 | 4,320 | 4,360 | 4,280 | 4,300 | 137,000 |
| 2024/07/25 | 4,475 | 4,480 | 4,315 | 4,315 | 160,000 |
| 2024/07/24 | 4,590 | 4,625 | 4,520 | 4,520 | 78,000 |
| 2024/07/23 | 4,565 | 4,630 | 4,565 | 4,620 | 75,500 |
| 2024/07/22 | 4,630 | 4,640 | 4,540 | 4,540 | 66,000 |
| 2024/07/19 | 4,685 | 4,685 | 4,570 | 4,635 | 73,700 |
| 2024/07/18 | 4,600 | 4,690 | 4,600 | 4,680 | 77,800 |
| 2024/07/17 | 4,600 | 4,670 | 4,580 | 4,635 | 80,100 |
| 2024/07/16 | 4,555 | 4,615 | 4,535 | 4,550 | 77,600 |
| 2024/07/12 | 4,540 | 4,605 | 4,525 | 4,545 | 84,200 |
| 2024/07/11 | 4,620 | 4,635 | 4,570 | 4,600 | 69,700 |
| 2024/07/10 | 4,530 | 4,600 | 4,530 | 4,585 | 125,600 |
| 2024/07/09 | 4,570 | 4,590 | 4,525 | 4,530 | 100,200 |
| 2024/07/08 | 4,540 | 4,590 | 4,500 | 4,555 | 141,100 |
| 2024/07/05 | 4,780 | 4,800 | 4,610 | 4,610 | 149,700 |
| 2024/07/04 | 4,790 | 4,850 | 4,770 | 4,800 | 69,600 |
| 2024/07/03 | 4,850 | 4,855 | 4,770 | 4,805 | 109,600 |
| 2024/07/02 | 4,800 | 4,940 | 4,790 | 4,855 | 118,300 |
| 2024/07/01 | 4,825 | 4,835 | 4,775 | 4,805 | 128,100 |
| 2024/06/28 | 4,745 | 4,825 | 4,745 | 4,780 | 133,800 |
| 2024/06/27 | 4,680 | 4,765 | 4,675 | 4,730 | 89,000 |
| 2024/06/26 | 4,715 | 4,750 | 4,690 | 4,720 | 77,300 |
| 2024/06/25 | 4,625 | 4,745 | 4,610 | 4,715 | 119,200 |
| 2024/06/24 | 4,610 | 4,620 | 4,525 | 4,600 | 90,800 |
| 2024/06/21 | 4,620 | 4,640 | 4,585 | 4,610 | 99,000 |
| 2024/06/20 | 4,525 | 4,590 | 4,490 | 4,570 | 106,700 |
| 2024/06/19 | 4,525 | 4,610 | 4,520 | 4,550 | 59,000 |
| 2024/06/18 | 4,555 | 4,560 | 4,475 | 4,525 | 48,200 |
| 2024/06/17 | 4,545 | 4,575 | 4,480 | 4,500 | 106,300 |
| 2024/06/14 | 4,490 | 4,600 | 4,470 | 4,565 | 189,500 |
| 2024/06/13 | 4,565 | 4,575 | 4,475 | 4,475 | 80,600 |
| 2024/06/12 | 4,620 | 4,635 | 4,550 | 4,575 | 101,300 |
| 2024/06/11 | 4,745 | 4,785 | 4,685 | 4,685 | 54,400 |
| 2024/06/10 | 4,690 | 4,750 | 4,680 | 4,725 | 69,900 |
| 2024/06/07 | 4,645 | 4,735 | 4,630 | 4,660 | 60,900 |
| 2024/06/06 | 4,710 | 4,740 | 4,625 | 4,665 | 128,100 |
| 2024/06/05 | 4,750 | 4,765 | 4,625 | 4,715 | 161,200 |
| 2024/06/04 | 5,040 | 5,080 | 4,850 | 4,885 | 195,900 |
| 2024/06/03 | 4,935 | 5,060 | 4,910 | 5,020 | 146,800 |
| 2024/05/31 | 4,675 | 4,925 | 4,675 | 4,905 | 261,100 |
| 2024/05/30 | 4,630 | 4,685 | 4,565 | 4,650 | 86,000 |
| 2024/05/29 | 4,780 | 4,795 | 4,680 | 4,685 | 146,000 |
| 2024/05/28 | 4,820 | 4,875 | 4,760 | 4,775 | 122,700 |
| 2024/05/27 | 4,755 | 4,875 | 4,745 | 4,835 | 177,100 |
| 2024/05/24 | 4,660 | 4,780 | 4,625 | 4,730 | 152,600 |
| 2024/05/23 | 4,595 | 4,680 | 4,530 | 4,680 | 171,100 |
| 2024/05/22 | 4,475 | 4,595 | 4,455 | 4,575 | 140,000 |
| 2024/05/21 | 4,460 | 4,625 | 4,460 | 4,485 | 215,400 |
| 2024/05/20 | 4,365 | 4,460 | 4,365 | 4,450 | 89,500 |
| 2024/05/17 | 4,340 | 4,390 | 4,330 | 4,355 | 75,500 |
| 2024/05/16 | 4,385 | 4,400 | 4,330 | 4,340 | 103,400 |
| 2024/05/15 | 4,465 | 4,485 | 4,350 | 4,410 | 88,200 |
| 2024/05/14 | 4,455 | 4,470 | 4,390 | 4,440 | 92,900 |
| 2024/05/13 | 4,380 | 4,470 | 4,360 | 4,465 | 132,600 |
| 2024/05/10 | 4,340 | 4,415 | 4,310 | 4,375 | 123,100 |
| 2024/05/09 | 4,380 | 4,380 | 4,315 | 4,325 | 112,200 |
| 2024/05/08 | 4,300 | 4,410 | 4,280 | 4,340 | 213,500 |
| 2024/05/07 | 4,460 | 4,470 | 4,330 | 4,330 | 238,100 |
| 2024/05/02 | 4,760 | 4,760 | 4,425 | 4,500 | 419,200 |
| 2024/05/01 | 4,695 | 4,745 | 4,635 | 4,720 | 140,200 |
| 2024/04/30 | 4,570 | 4,710 | 4,540 | 4,705 | 119,300 |
| 2024/04/26 | 4,650 | 4,695 | 4,565 | 4,630 | 160,200 |
| 2024/04/25 | 4,655 | 4,695 | 4,635 | 4,645 | 105,200 |
| 2024/04/24 | 4,670 | 4,730 | 4,640 | 4,705 | 121,700 |
| 2024/04/23 | 4,675 | 4,750 | 4,665 | 4,690 | 124,100 |
| 2024/04/22 | 4,545 | 4,645 | 4,520 | 4,645 | 168,900 |
| 2024/04/19 | 4,490 | 4,515 | 4,385 | 4,460 | 134,000 |
| 2024/04/18 | 4,365 | 4,530 | 4,355 | 4,515 | 111,800 |
| 2024/04/17 | 4,460 | 4,490 | 4,325 | 4,365 | 149,500 |
| 2024/04/16 | 4,565 | 4,640 | 4,475 | 4,480 | 113,500 |
| 2024/04/15 | 4,625 | 4,655 | 4,540 | 4,625 | 109,400 |
| 2024/04/12 | 4,585 | 4,645 | 4,555 | 4,645 | 132,000 |
| 2024/04/11 | 4,425 | 4,540 | 4,420 | 4,540 | 103,100 |
| 2024/04/10 | 4,475 | 4,525 | 4,475 | 4,480 | 77,200 |
| 2024/04/09 | 4,510 | 4,550 | 4,510 | 4,525 | 64,700 |
| 2024/04/08 | 4,530 | 4,545 | 4,480 | 4,515 | 100,800 |
| 2024/04/05 | 4,485 | 4,535 | 4,455 | 4,510 | 90,300 |
| 2024/04/04 | 4,560 | 4,630 | 4,540 | 4,590 | 91,500 |
| 2024/04/03 | 4,450 | 4,570 | 4,410 | 4,515 | 154,600 |
| 2024/04/02 | 4,685 | 4,700 | 4,475 | 4,475 | 170,600 |
| 2024/04/01 | 4,890 | 4,900 | 4,650 | 4,650 | 130,200 |
| 2024/03/29 | 4,690 | 4,895 | 4,685 | 4,875 | 172,700 |
| 2024/03/28 | 4,700 | 4,745 | 4,655 | 4,685 | 113,000 |
| 2024/03/27 | 4,780 | 4,805 | 4,740 | 4,765 | 157,100 |
| 2024/03/26 | 4,750 | 4,790 | 4,675 | 4,735 | 92,600 |
| 2024/03/25 | 4,860 | 4,870 | 4,730 | 4,730 | 155,700 |
| 2024/03/22 | 4,935 | 4,970 | 4,825 | 4,920 | 154,200 |
| 2024/03/21 | 4,760 | 4,955 | 4,730 | 4,910 | 255,700 |
| 2024/03/19 | 4,680 | 4,765 | 4,620 | 4,690 | 207,800 |
| 2024/03/18 | 4,700 | 4,710 | 4,630 | 4,655 | 143,300 |
| 2024/03/15 | 4,615 | 4,735 | 4,590 | 4,645 | 175,700 |
| 2024/03/14 | 4,765 | 4,765 | 4,630 | 4,655 | 165,300 |
| 2024/03/13 | 4,835 | 4,835 | 4,635 | 4,700 | 177,700 |
| 2024/03/12 | 4,720 | 4,760 | 4,590 | 4,740 | 226,200 |
| 2024/03/11 | 5,010 | 5,010 | 4,655 | 4,725 | 279,900 |
| 2024/03/08 | 4,865 | 5,080 | 4,815 | 5,030 | 283,600 |
| 2024/03/07 | 4,710 | 4,860 | 4,695 | 4,850 | 264,300 |
| 2024/03/06 | 4,620 | 4,730 | 4,590 | 4,695 | 175,100 |
| 2024/03/05 | 4,510 | 4,660 | 4,490 | 4,610 | 170,400 |
| 2024/03/04 | 4,535 | 4,560 | 4,470 | 4,495 | 134,800 |
| 2024/03/01 | 4,510 | 4,585 | 4,495 | 4,585 | 161,800 |
| 2024/02/29 | 4,455 | 4,545 | 4,385 | 4,515 | 218,200 |
| 2024/02/28 | 4,310 | 4,485 | 4,305 | 4,435 | 289,500 |
| 2024/02/27 | 4,240 | 4,385 | 4,210 | 4,290 | 236,900 |
| 2024/02/26 | 4,130 | 4,245 | 4,120 | 4,245 | 190,800 |
| 2024/02/22 | 4,120 | 4,155 | 4,105 | 4,120 | 96,200 |
| 2024/02/21 | 4,110 | 4,145 | 4,080 | 4,110 | 76,000 |
| 2024/02/20 | 4,210 | 4,210 | 4,090 | 4,115 | 134,800 |
| 2024/02/19 | 4,090 | 4,190 | 4,090 | 4,190 | 147,200 |
| 2024/02/16 | 4,030 | 4,085 | 4,015 | 4,065 | 116,600 |
| 2024/02/15 | 4,030 | 4,060 | 3,990 | 3,990 | 131,500 |
| 2024/02/14 | 4,060 | 4,075 | 4,010 | 4,025 | 91,900 |
| 2024/02/13 | 4,065 | 4,080 | 4,015 | 4,070 | 109,700 |
| 2024/02/09 | 4,085 | 4,085 | 3,990 | 4,050 | 144,200 |
| 2024/02/08 | 4,175 | 4,180 | 4,065 | 4,065 | 154,700 |
| 2024/02/07 | 4,010 | 4,185 | 4,000 | 4,180 | 294,000 |
| 2024/02/06 | 4,050 | 4,050 | 3,985 | 3,995 | 214,500 |
| 2024/02/05 | 4,080 | 4,120 | 4,020 | 4,050 | 290,200 |
| 2024/02/02 | 4,135 | 4,145 | 4,020 | 4,050 | 278,600 |
| 2024/02/01 | 4,205 | 4,230 | 4,070 | 4,135 | 502,400 |
| 2024/01/31 | 4,250 | 4,360 | 4,195 | 4,355 | 262,100 |
| 2024/01/30 | 4,260 | 4,260 | 4,225 | 4,245 | 111,600 |
| 2024/01/29 | 4,220 | 4,275 | 4,215 | 4,260 | 119,400 |
| 2024/01/26 | 4,215 | 4,285 | 4,180 | 4,200 | 187,800 |
| 2024/01/25 | 4,350 | 4,370 | 4,255 | 4,255 | 196,500 |
| 2024/01/24 | 4,175 | 4,340 | 4,140 | 4,330 | 218,800 |
| 2024/01/23 | 4,210 | 4,240 | 4,165 | 4,200 | 131,700 |
| 2024/01/22 | 4,215 | 4,220 | 4,155 | 4,220 | 130,400 |
| 2024/01/19 | 4,135 | 4,180 | 4,125 | 4,145 | 104,200 |
| 2024/01/18 | 4,110 | 4,145 | 4,075 | 4,135 | 100,900 |
| 2024/01/17 | 4,140 | 4,185 | 4,110 | 4,110 | 94,800 |
| 2024/01/16 | 4,215 | 4,215 | 4,110 | 4,135 | 90,900 |
| 2024/01/15 | 4,090 | 4,230 | 4,090 | 4,200 | 121,300 |
| 2024/01/12 | 4,115 | 4,130 | 4,055 | 4,075 | 120,200 |
| 2024/01/11 | 4,090 | 4,200 | 4,080 | 4,115 | 139,300 |
| 2024/01/10 | 4,045 | 4,105 | 4,025 | 4,030 | 132,800 |
| 2024/01/09 | 4,070 | 4,090 | 4,035 | 4,055 | 108,300 |
| 2024/01/05 | 4,030 | 4,060 | 4,000 | 4,050 | 103,200 |
| 2024/01/04 | 3,960 | 4,000 | 3,910 | 3,995 | 127,100 |