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
2026/05/08 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