横浜フィナンシャルグループ(7186)の株価時系列情報
横浜フィナンシャルグループ(7186)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,401 | 1,408 | 1,380 | 1,385 | 5,653,800 |
| 2026/03/18 | 1,423 | 1,444 | 1,415 | 1,442 | 3,755,100 |
| 2026/03/17 | 1,438 | 1,452 | 1,398 | 1,404 | 5,480,000 |
| 2026/03/16 | 1,426 | 1,439 | 1,402 | 1,403 | 6,019,500 |
| 2026/03/13 | 1,420 | 1,455 | 1,418 | 1,446 | 4,440,600 |
| 2026/03/12 | 1,475 | 1,484 | 1,429 | 1,441 | 4,644,300 |
| 2026/03/11 | 1,520 | 1,538 | 1,508 | 1,508 | 2,964,200 |
| 2026/03/10 | 1,483 | 1,530 | 1,467 | 1,517 | 4,809,200 |
| 2026/03/09 | 1,410 | 1,461 | 1,405 | 1,453 | 5,398,100 |
| 2026/03/06 | 1,508 | 1,555 | 1,505 | 1,545 | 4,105,000 |
| 2026/03/05 | 1,572 | 1,607 | 1,566 | 1,585 | 6,010,400 |
| 2026/03/04 | 1,536 | 1,556 | 1,480 | 1,505 | 7,524,700 |
| 2026/03/03 | 1,630 | 1,651 | 1,595 | 1,595 | 4,360,800 |
| 2026/03/02 | 1,610 | 1,634 | 1,589 | 1,623 | 4,633,100 |
| 2026/02/27 | 1,663 | 1,697 | 1,661 | 1,690 | 5,784,300 |
| 2026/02/26 | 1,645 | 1,669 | 1,632 | 1,654 | 4,681,200 |
| 2026/02/25 | 1,649 | 1,663 | 1,607 | 1,607 | 5,376,800 |
| 2026/02/24 | 1,687 | 1,692 | 1,648 | 1,665 | 5,044,900 |
| 2026/02/20 | 1,700 | 1,706 | 1,679 | 1,699 | 3,200,500 |
| 2026/02/19 | 1,674 | 1,704 | 1,673 | 1,696 | 3,639,900 |
| 2026/02/18 | 1,642 | 1,669 | 1,635 | 1,662 | 3,547,100 |
| 2026/02/17 | 1,649 | 1,663 | 1,614 | 1,614 | 3,117,300 |
| 2026/02/16 | 1,681 | 1,683 | 1,627 | 1,627 | 3,585,100 |
| 2026/02/13 | 1,703 | 1,708 | 1,671 | 1,681 | 4,077,000 |
| 2026/02/12 | 1,669 | 1,712 | 1,658 | 1,703 | 3,533,700 |
| 2026/02/10 | 1,639 | 1,674 | 1,637 | 1,666 | 3,784,100 |
| 2026/02/09 | 1,648 | 1,659 | 1,621 | 1,632 | 6,159,400 |
| 2026/02/06 | 1,456 | 1,550 | 1,445 | 1,550 | 6,195,300 |
| 2026/02/05 | 1,522 | 1,545 | 1,517 | 1,540 | 5,257,500 |
| 2026/02/04 | 1,472 | 1,492 | 1,450 | 1,492 | 4,215,300 |
| 2026/02/03 | 1,420 | 1,452 | 1,409 | 1,449 | 3,288,100 |
| 2026/02/02 | 1,434 | 1,437 | 1,377 | 1,380 | 2,928,200 |
| 2026/01/30 | 1,405 | 1,411 | 1,396 | 1,404 | 3,105,400 |
| 2026/01/29 | 1,370 | 1,398 | 1,363 | 1,393 | 3,558,600 |
| 2026/01/28 | 1,370 | 1,389 | 1,370 | 1,374 | 2,610,700 |
| 2026/01/27 | 1,363 | 1,397 | 1,358 | 1,393 | 2,720,300 |
| 2026/01/26 | 1,381 | 1,402 | 1,376 | 1,382 | 3,239,000 |
| 2026/01/23 | 1,394 | 1,419 | 1,388 | 1,411 | 2,861,000 |
| 2026/01/22 | 1,400 | 1,406 | 1,385 | 1,398 | 2,687,700 |
| 2026/01/21 | 1,380 | 1,394 | 1,366 | 1,376 | 3,334,600 |
| 2026/01/20 | 1,405 | 1,412 | 1,395 | 1,400 | 2,933,800 |
| 2026/01/19 | 1,423 | 1,426 | 1,400 | 1,422 | 2,372,700 |
| 2026/01/16 | 1,420 | 1,431 | 1,416 | 1,426 | 3,002,900 |
| 2026/01/15 | 1,400 | 1,431 | 1,399 | 1,425 | 3,101,500 |
| 2026/01/14 | 1,393 | 1,398 | 1,367 | 1,398 | 5,060,700 |
| 2026/01/13 | 1,396 | 1,396 | 1,371 | 1,381 | 3,523,600 |
| 2026/01/09 | 1,343 | 1,359 | 1,337 | 1,351 | 3,461,300 |
| 2026/01/08 | 1,350 | 1,352 | 1,327 | 1,337 | 2,534,100 |
| 2026/01/07 | 1,353 | 1,364 | 1,344 | 1,350 | 2,781,100 |
| 2026/01/06 | 1,336 | 1,364 | 1,331 | 1,364 | 3,689,600 |
| 2026/01/05 | 1,301 | 1,318 | 1,300 | 1,318 | 2,292,300 |
| 2025/12/30 | 1,287 | 1,309 | 1,286 | 1,294 | 2,354,000 |
| 2025/12/29 | 1,287 | 1,300 | 1,281 | 1,300 | 1,813,100 |
| 2025/12/26 | 1,297 | 1,300 | 1,282 | 1,292 | 1,194,900 |
| 2025/12/25 | 1,295 | 1,296 | 1,283 | 1,288 | 979,300 |
| 2025/12/24 | 1,306 | 1,315 | 1,289 | 1,292 | 1,911,700 |
| 2025/12/23 | 1,289 | 1,315 | 1,287 | 1,300 | 2,102,300 |
| 2025/12/22 | 1,324 | 1,325 | 1,282 | 1,287 | 2,883,500 |
| 2025/12/19 | 1,275 | 1,304 | 1,273 | 1,299 | 5,159,700 |
| 2025/12/18 | 1,285 | 1,292 | 1,274 | 1,276 | 3,168,100 |
| 2025/12/17 | 1,291 | 1,294 | 1,272 | 1,286 | 2,069,500 |
| 2025/12/16 | 1,310 | 1,316 | 1,287 | 1,293 | 3,465,800 |
| 2025/12/15 | 1,299 | 1,315 | 1,286 | 1,314 | 3,346,500 |
| 2025/12/12 | 1,286 | 1,300 | 1,280 | 1,291 | 3,903,900 |
| 2025/12/11 | 1,277 | 1,287 | 1,252 | 1,256 | 2,131,200 |
| 2025/12/10 | 1,263 | 1,263 | 1,249 | 1,256 | 2,505,900 |
| 2025/12/09 | 1,249 | 1,259 | 1,245 | 1,245 | 2,273,500 |
| 2025/12/08 | 1,255 | 1,259 | 1,234 | 1,248 | 3,009,300 |
| 2025/12/05 | 1,238 | 1,262 | 1,235 | 1,258 | 3,414,200 |
| 2025/12/04 | 1,219 | 1,250 | 1,211 | 1,250 | 4,565,500 |
| 2025/12/03 | 1,221 | 1,223 | 1,204 | 1,208 | 5,288,700 |
| 2025/12/02 | 1,240 | 1,251 | 1,222 | 1,222 | 4,646,000 |
| 2025/12/01 | 1,241 | 1,262 | 1,234 | 1,234 | 4,950,100 |
| 2025/11/28 | 1,243 | 1,245 | 1,233 | 1,235 | 3,099,800 |
| 2025/11/27 | 1,250 | 1,264 | 1,238 | 1,241 | 3,080,500 |
| 2025/11/26 | 1,220 | 1,238 | 1,212 | 1,235 | 3,998,500 |
| 2025/11/25 | 1,212 | 1,229 | 1,196 | 1,205 | 4,623,900 |
| 2025/11/21 | 1,196 | 1,233 | 1,196 | 1,226 | 6,014,400 |
| 2025/11/20 | 1,220 | 1,221 | 1,199 | 1,210 | 3,720,200 |
| 2025/11/19 | 1,196 | 1,213 | 1,186 | 1,197 | 5,251,800 |
| 2025/11/18 | 1,205 | 1,218 | 1,177 | 1,177 | 5,017,900 |
| 2025/11/17 | 1,229 | 1,247 | 1,205 | 1,219 | 4,865,300 |
| 2025/11/14 | 1,170 | 1,231 | 1,163 | 1,229 | 7,530,100 |
| 2025/11/13 | 1,146 | 1,158 | 1,145 | 1,157 | 3,625,400 |
| 2025/11/12 | 1,120 | 1,137 | 1,118 | 1,124 | 3,930,800 |
| 2025/11/11 | 1,125 | 1,126 | 1,108 | 1,113 | 2,307,300 |
| 2025/11/10 | 1,128 | 1,133 | 1,117 | 1,126 | 2,109,000 |
| 2025/11/07 | 1,120 | 1,129 | 1,107 | 1,118 | 2,657,200 |
| 2025/11/06 | 1,114 | 1,137 | 1,110 | 1,128 | 2,693,400 |
| 2025/11/05 | 1,119 | 1,122 | 1,079 | 1,107 | 3,337,800 |
| 2025/11/04 | 1,121 | 1,134 | 1,106 | 1,122 | 3,270,800 |
| 2025/10/31 | 1,129 | 1,135 | 1,114 | 1,121 | 2,267,800 |
| 2025/10/30 | 1,118 | 1,127 | 1,107 | 1,125 | 4,360,500 |
| 2025/10/29 | 1,128 | 1,137 | 1,108 | 1,110 | 3,014,600 |
| 2025/10/28 | 1,130 | 1,130 | 1,116 | 1,117 | 2,478,100 |
| 2025/10/27 | 1,133 | 1,142 | 1,116 | 1,125 | 2,837,700 |
| 2025/10/24 | 1,117 | 1,117 | 1,104 | 1,106 | 2,058,700 |
| 2025/10/23 | 1,116 | 1,125 | 1,113 | 1,117 | 1,653,900 |
| 2025/10/22 | 1,123 | 1,131 | 1,118 | 1,123 | 1,830,000 |
| 2025/10/21 | 1,126 | 1,137 | 1,120 | 1,125 | 2,439,500 |
| 2025/10/20 | 1,104 | 1,124 | 1,090 | 1,124 | 2,768,300 |
| 2025/10/17 | 1,078 | 1,088 | 1,070 | 1,074 | 2,988,900 |
| 2025/10/16 | 1,100 | 1,107 | 1,091 | 1,100 | 2,750,500 |
| 2025/10/15 | 1,077 | 1,095 | 1,076 | 1,091 | 2,808,700 |
| 2025/10/14 | 1,079 | 1,084 | 1,055 | 1,065 | 4,499,200 |
| 2025/10/10 | 1,116 | 1,123 | 1,102 | 1,102 | 3,270,100 |
| 2025/10/09 | 1,124 | 1,132 | 1,119 | 1,125 | 2,304,600 |
| 2025/10/08 | 1,119 | 1,136 | 1,117 | 1,131 | 3,299,700 |
| 2025/10/07 | 1,120 | 1,130 | 1,110 | 1,110 | 2,927,500 |
| 2025/10/06 | 1,133 | 1,137 | 1,086 | 1,111 | 6,388,700 |
| 2025/10/03 | 1,116 | 1,135 | 1,113 | 1,129 | 1,964,400 |
| 2025/10/02 | 1,115 | 1,137 | 1,105 | 1,116 | 2,703,100 |
| 2025/10/01 | 1,118 | 1,124 | 1,104 | 1,112 | 2,705,800 |
| 2025/09/30 | 1,128 | 1,149 | 1,118 | 1,137 | 3,663,900 |
| 2025/09/29 | 1,156 | 1,158 | 1,130 | 1,133 | 2,825,900 |
| 2025/09/26 | 1,162 | 1,176 | 1,158 | 1,168 | 3,853,900 |
| 2025/09/25 | 1,147 | 1,162 | 1,139 | 1,161 | 4,390,000 |
| 2025/09/24 | 1,133 | 1,139 | 1,117 | 1,139 | 4,201,400 |
| 2025/09/22 | 1,115 | 1,139 | 1,115 | 1,131 | 2,940,000 |
| 2025/09/19 | 1,100 | 1,130 | 1,099 | 1,115 | 4,904,300 |
| 2025/09/18 | 1,113 | 1,114 | 1,096 | 1,100 | 2,851,100 |
| 2025/09/17 | 1,099 | 1,109 | 1,084 | 1,105 | 2,950,300 |
| 2025/09/16 | 1,125 | 1,129 | 1,115 | 1,117 | 3,163,400 |
| 2025/09/12 | 1,132 | 1,136 | 1,123 | 1,131 | 3,492,100 |
| 2025/09/11 | 1,141 | 1,143 | 1,120 | 1,124 | 2,407,700 |
| 2025/09/10 | 1,127 | 1,143 | 1,121 | 1,143 | 2,564,000 |
| 2025/09/09 | 1,129 | 1,135 | 1,111 | 1,121 | 2,169,300 |
| 2025/09/08 | 1,118 | 1,125 | 1,110 | 1,121 | 2,153,200 |
| 2025/09/05 | 1,116 | 1,129 | 1,109 | 1,118 | 2,218,400 |
| 2025/09/04 | 1,105 | 1,118 | 1,101 | 1,114 | 2,729,600 |
| 2025/09/03 | 1,134 | 1,136 | 1,091 | 1,103 | 3,813,800 |
| 2025/09/02 | 1,127 | 1,137 | 1,122 | 1,134 | 2,483,900 |
| 2025/09/01 | 1,125 | 1,136 | 1,113 | 1,120 | 1,692,500 |
| 2025/08/29 | 1,132 | 1,134 | 1,124 | 1,126 | 2,984,100 |
| 2025/08/28 | 1,132 | 1,137 | 1,120 | 1,136 | 2,550,400 |
| 2025/08/27 | 1,142 | 1,146 | 1,124 | 1,126 | 3,773,900 |
| 2025/08/26 | 1,153 | 1,162 | 1,134 | 1,155 | 5,120,000 |
| 2025/08/25 | 1,157 | 1,163 | 1,140 | 1,149 | 2,361,800 |
| 2025/08/22 | 1,128 | 1,148 | 1,127 | 1,147 | 2,280,400 |
| 2025/08/21 | 1,122 | 1,131 | 1,116 | 1,128 | 1,856,200 |
| 2025/08/20 | 1,130 | 1,136 | 1,115 | 1,126 | 2,357,400 |
| 2025/08/19 | 1,158 | 1,160 | 1,113 | 1,119 | 6,064,600 |
| 2025/08/18 | 1,176 | 1,184 | 1,151 | 1,157 | 4,515,400 |
| 2025/08/15 | 1,124 | 1,179 | 1,121 | 1,177 | 6,310,300 |
| 2025/08/14 | 1,106 | 1,117 | 1,101 | 1,112 | 4,124,700 |
| 2025/08/13 | 1,107 | 1,123 | 1,100 | 1,111 | 4,763,900 |
| 2025/08/12 | 1,099 | 1,107 | 1,088 | 1,091 | 4,766,300 |
| 2025/08/08 | 1,070 | 1,089 | 1,069 | 1,074 | 4,934,900 |
| 2025/08/07 | 1,029 | 1,063 | 1,029 | 1,060 | 4,027,600 |
| 2025/08/06 | 1,009 | 1,045 | 1,008 | 1,028 | 5,370,800 |
| 2025/08/05 | 987 | 1,007 | 980 | 998 | 3,629,400 |
| 2025/08/04 | 990 | 991 | 971 | 982 | 4,291,800 |
| 2025/08/01 | 1,011 | 1,030 | 1,009 | 1,022 | 3,302,200 |
| 2025/07/31 | 991 | 1,018 | 991 | 1,011 | 3,418,400 |
| 2025/07/30 | 987 | 1,005 | 987 | 1,002 | 3,532,900 |
| 2025/07/29 | 980 | 1,002 | 978 | 994 | 5,086,000 |
| 2025/07/28 | 1,007 | 1,010 | 979 | 980 | 3,899,300 |
| 2025/07/25 | 1,018 | 1,019 | 1,004 | 1,010 | 3,572,500 |
| 2025/07/24 | 1,013 | 1,031 | 1,012 | 1,018 | 5,198,000 |
| 2025/07/23 | 986 | 1,012 | 974 | 997 | 5,582,700 |
| 2025/07/22 | 957 | 968 | 953 | 962 | 2,891,000 |
| 2025/07/18 | 960 | 965 | 954 | 957 | 2,171,600 |
| 2025/07/17 | 935 | 952 | 933 | 950 | 1,865,300 |
| 2025/07/16 | 942 | 948 | 938 | 941 | 2,794,900 |
| 2025/07/15 | 948 | 961 | 941 | 949 | 2,777,700 |
| 2025/07/14 | 938 | 947 | 932 | 945 | 2,080,200 |
| 2025/07/11 | 949 | 962 | 931 | 946 | 4,043,300 |
| 2025/07/10 | 931 | 937 | 924 | 934 | 3,722,900 |
| 2025/07/09 | 938 | 944 | 922 | 933 | 2,746,300 |
| 2025/07/08 | 925 | 933 | 920 | 929 | 3,923,800 |
| 2025/07/07 | 936 | 940 | 927 | 931 | 2,620,400 |
| 2025/07/04 | 944 | 950 | 935 | 946 | 3,052,900 |
| 2025/07/03 | 935 | 937 | 923 | 937 | 3,439,300 |
| 2025/07/02 | 929 | 947 | 926 | 935 | 2,639,500 |
| 2025/07/01 | 931 | 943 | 912 | 940 | 3,414,800 |
| 2025/06/30 | 937 | 940 | 920 | 937 | 4,850,200 |
| 2025/06/27 | 938 | 949 | 934 | 935 | 4,112,500 |
| 2025/06/26 | 945 | 952 | 936 | 945 | 2,424,500 |
| 2025/06/25 | 952 | 952 | 936 | 945 | 2,170,000 |
| 2025/06/24 | 950 | 957 | 944 | 946 | 2,574,400 |
| 2025/06/23 | 935 | 946 | 929 | 939 | 1,881,000 |
| 2025/06/20 | 945 | 949 | 932 | 935 | 4,758,200 |
| 2025/06/19 | 946 | 950 | 942 | 947 | 3,072,200 |
| 2025/06/18 | 927 | 945 | 924 | 943 | 2,792,700 |
| 2025/06/17 | 930 | 947 | 929 | 940 | 2,169,500 |
| 2025/06/16 | 930 | 945 | 930 | 938 | 2,765,100 |
| 2025/06/13 | 928 | 928 | 914 | 922 | 3,656,000 |
| 2025/06/12 | 918 | 926 | 917 | 925 | 2,297,300 |
| 2025/06/11 | 928 | 932 | 917 | 918 | 2,841,400 |
| 2025/06/10 | 936 | 942 | 925 | 928 | 2,475,500 |
| 2025/06/09 | 934 | 937 | 925 | 936 | 1,914,200 |
| 2025/06/06 | 930 | 938 | 923 | 923 | 2,663,300 |
| 2025/06/05 | 931 | 935 | 921 | 923 | 2,973,600 |
| 2025/06/04 | 934 | 949 | 932 | 946 | 2,638,400 |
| 2025/06/03 | 942 | 945 | 930 | 932 | 2,712,400 |
| 2025/06/02 | 914 | 933 | 912 | 933 | 3,293,500 |
| 2025/05/30 | 891 | 927 | 889 | 927 | 10,951,100 |
| 2025/05/29 | 917 | 925 | 914 | 914 | 5,504,500 |
| 2025/05/28 | 925 | 930 | 912 | 915 | 3,609,200 |
| 2025/05/27 | 908 | 923 | 904 | 923 | 4,450,000 |