日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 1,840 1,851 1,815 1,839 3,064,800
2026/08/06 1,870 1,879 1,786 1,821 5,087,000
2026/08/05 1,819 1,860 1,815 1,855 3,122,500
2026/08/04 1,819 1,842 1,798 1,822 2,602,200
2026/08/03 1,812 1,840 1,750 1,816 4,845,000
2026/07/31 1,868 1,870 1,823 1,839 4,634,200
2026/07/30 1,852 1,881 1,836 1,844 3,906,700
2026/07/29 1,920 1,925 1,851 1,912 5,006,200
2026/07/28 1,950 1,964 1,901 1,926 4,669,300
2026/07/27 1,970 1,996 1,952 1,983 3,034,800
2026/07/24 1,922 1,956 1,919 1,952 3,475,900
2026/07/23 1,930 1,956 1,915 1,941 4,059,200
2026/07/22 1,862 1,923 1,859 1,899 3,273,000
2026/07/21 1,821 1,873 1,801 1,866 3,232,000
2026/07/17 1,897 1,908 1,761 1,794 4,655,000
2026/07/16 1,929 1,941 1,905 1,910 2,691,100
2026/07/15 1,914 1,937 1,897 1,933 2,645,400
2026/07/14 1,887 1,916 1,864 1,911 2,196,300
2026/07/13 1,883 1,917 1,882 1,885 2,404,100
2026/07/10 1,897 1,920 1,865 1,870 3,800,100
2026/07/09 1,900 1,907 1,858 1,886 5,240,900
2026/07/08 1,906 1,952 1,903 1,920 4,346,000
2026/07/07 1,947 1,947 1,903 1,905 4,827,100
2026/07/06 1,855 1,877 1,841 1,876 3,120,800
2026/07/03 1,808 1,848 1,785 1,848 3,251,500
2026/07/02 1,768 1,794 1,751 1,780 2,767,400
2026/07/01 1,736 1,760 1,727 1,739 2,340,400
2026/06/30 1,732 1,755 1,723 1,733 2,629,800
2026/06/29 1,720 1,739 1,708 1,726 2,771,500
2026/06/26 1,723 1,735 1,698 1,714 2,840,000
2026/06/25 1,745 1,745 1,702 1,710 2,590,800
2026/06/24 1,731 1,752 1,697 1,705 3,678,900
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

このページの先頭へ