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 |
|---|---|---|---|---|---|
| 2026/06/23 | 1,807 | 1,807 | 1,736 | 1,736 | 3,709,200 |
| 2026/06/22 | 1,730 | 1,782 | 1,724 | 1,778 | 3,039,600 |
| 2026/06/19 | 1,816 | 1,822 | 1,742 | 1,751 | 6,960,200 |
| 2026/06/18 | 1,779 | 1,822 | 1,771 | 1,817 | 4,141,200 |
| 2026/06/17 | 1,798 | 1,798 | 1,739 | 1,739 | 3,453,600 |
| 2026/06/16 | 1,740 | 1,743 | 1,698 | 1,733 | 3,454,400 |
| 2026/06/15 | 1,780 | 1,801 | 1,761 | 1,761 | 4,143,700 |
| 2026/06/12 | 1,707 | 1,736 | 1,686 | 1,720 | 4,958,400 |
| 2026/06/11 | 1,678 | 1,686 | 1,646 | 1,667 | 2,964,600 |
| 2026/06/10 | 1,705 | 1,740 | 1,682 | 1,692 | 4,017,200 |
| 2026/06/09 | 1,673 | 1,724 | 1,660 | 1,704 | 4,496,900 |
| 2026/06/08 | 1,630 | 1,645 | 1,613 | 1,642 | 3,303,900 |
| 2026/06/05 | 1,660 | 1,673 | 1,642 | 1,647 | 3,165,700 |
| 2026/06/04 | 1,609 | 1,661 | 1,591 | 1,640 | 2,987,600 |
| 2026/06/03 | 1,603 | 1,624 | 1,591 | 1,616 | 2,678,500 |
| 2026/06/02 | 1,568 | 1,592 | 1,539 | 1,586 | 3,033,300 |
| 2026/06/01 | 1,601 | 1,612 | 1,578 | 1,586 | 3,247,900 |
| 2026/05/29 | 1,588 | 1,628 | 1,588 | 1,624 | 6,337,100 |
| 2026/05/28 | 1,615 | 1,616 | 1,583 | 1,600 | 3,073,000 |
| 2026/05/27 | 1,633 | 1,640 | 1,603 | 1,616 | 3,018,800 |
| 2026/05/26 | 1,640 | 1,675 | 1,622 | 1,651 | 2,901,100 |
| 2026/05/25 | 1,667 | 1,680 | 1,633 | 1,654 | 3,213,600 |
| 2026/05/22 | 1,694 | 1,700 | 1,656 | 1,668 | 3,093,300 |
| 2026/05/21 | 1,676 | 1,711 | 1,664 | 1,688 | 4,415,100 |
| 2026/05/20 | 1,688 | 1,730 | 1,640 | 1,653 | 6,382,100 |
| 2026/05/19 | 1,630 | 1,665 | 1,626 | 1,657 | 6,141,200 |
| 2026/05/18 | 1,612 | 1,623 | 1,572 | 1,595 | 3,497,900 |
| 2026/05/15 | 1,596 | 1,618 | 1,572 | 1,594 | 3,322,200 |
| 2026/05/14 | 1,600 | 1,606 | 1,581 | 1,587 | 3,497,200 |
| 2026/05/13 | 1,519 | 1,620 | 1,513 | 1,618 | 4,817,300 |
| 2026/05/12 | 1,548 | 1,599 | 1,533 | 1,599 | 4,289,300 |
| 2026/05/11 | 1,490 | 1,526 | 1,484 | 1,520 | 3,003,600 |
| 2026/05/08 | 1,493 | 1,509 | 1,467 | 1,490 | 3,570,500 |
| 2026/05/07 | 1,517 | 1,538 | 1,496 | 1,518 | 3,481,700 |
| 2026/05/01 | 1,474 | 1,494 | 1,459 | 1,487 | 2,021,000 |
| 2026/04/30 | 1,519 | 1,522 | 1,472 | 1,485 | 4,639,400 |
| 2026/04/28 | 1,469 | 1,531 | 1,455 | 1,526 | 3,863,800 |
| 2026/04/27 | 1,408 | 1,440 | 1,388 | 1,432 | 2,363,300 |
| 2026/04/24 | 1,435 | 1,444 | 1,416 | 1,424 | 2,392,400 |
| 2026/04/23 | 1,435 | 1,452 | 1,424 | 1,448 | 2,489,700 |
| 2026/04/22 | 1,469 | 1,483 | 1,439 | 1,446 | 2,503,800 |
| 2026/04/21 | 1,505 | 1,507 | 1,466 | 1,467 | 2,752,800 |
| 2026/04/20 | 1,530 | 1,530 | 1,491 | 1,491 | 2,502,800 |
| 2026/04/17 | 1,524 | 1,528 | 1,504 | 1,511 | 3,060,700 |
| 2026/04/16 | 1,550 | 1,558 | 1,525 | 1,534 | 3,624,400 |
| 2026/04/15 | 1,550 | 1,554 | 1,538 | 1,542 | 2,439,000 |
| 2026/04/14 | 1,553 | 1,556 | 1,526 | 1,529 | 2,109,700 |
| 2026/04/13 | 1,524 | 1,554 | 1,522 | 1,533 | 2,287,100 |
| 2026/04/10 | 1,556 | 1,571 | 1,535 | 1,545 | 4,363,800 |
| 2026/04/09 | 1,554 | 1,557 | 1,520 | 1,534 | 2,875,100 |
| 2026/04/08 | 1,551 | 1,557 | 1,529 | 1,541 | 3,953,500 |
| 2026/04/07 | 1,487 | 1,502 | 1,472 | 1,481 | 2,399,000 |
| 2026/04/06 | 1,475 | 1,484 | 1,465 | 1,466 | 1,656,700 |
| 2026/04/03 | 1,472 | 1,475 | 1,457 | 1,469 | 1,927,500 |
| 2026/03/27 | 1,429 | 1,453 | 1,413 | 1,445 | 3,725,800 |
| 2026/03/26 | 1,451 | 1,457 | 1,408 | 1,431 | 4,091,000 |
| 2026/03/25 | 1,439 | 1,452 | 1,432 | 1,436 | 3,741,600 |
| 2026/03/24 | 1,395 | 1,399 | 1,367 | 1,395 | 3,831,100 |
| 2026/03/23 | 1,301 | 1,337 | 1,292 | 1,333 | 5,202,400 |
| 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 |