7167 (株)めぶきフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 550.8 | 551.5 | 544.1 | 550.4 | 2,706,500 | 550.40 |
| 2024-05-01 | 551.1 | 554.6 | 545.3 | 551.1 | 3,526,100 | 551.10 |
| 2024-04-30 | 551.1 | 563.9 | 548.8 | 558.7 | 4,501,700 | 558.70 |
| 2024-04-26 | 541 | 555.4 | 537.2 | 552.7 | 5,433,200 | 552.70 |
| 2024-04-25 | 548 | 550.3 | 542 | 542 | 2,919,600 | 542 |
| 2024-04-24 | 545 | 549.7 | 539.9 | 548 | 3,017,600 | 548 |
| 2024-04-23 | 548.5 | 555.8 | 545.1 | 545.6 | 2,874,300 | 545.60 |
| 2024-04-22 | 544.5 | 551.5 | 536.4 | 545.5 | 3,661,800 | 545.50 |
| 2024-04-19 | 534 | 543.4 | 526.6 | 535.2 | 3,267,100 | 535.20 |
| 2024-04-18 | 526.8 | 542.8 | 524.7 | 538.9 | 2,745,600 | 538.90 |
| 2024-04-17 | 534.6 | 534.9 | 519 | 522.7 | 2,321,400 | 522.70 |
| 2024-04-16 | 550 | 557 | 532.1 | 534.5 | 3,885,700 | 534.50 |
| 2024-04-15 | 549.5 | 557.7 | 545.1 | 555.3 | 2,937,600 | 555.30 |
| 2024-04-12 | 550 | 561.5 | 548.9 | 558.5 | 3,671,400 | 558.50 |
| 2024-04-11 | 527.4 | 548 | 525.9 | 547 | 3,690,300 | 547 |
| 2024-04-10 | 519.8 | 531.3 | 518.1 | 525 | 1,823,600 | 525 |
| 2024-04-09 | 525 | 526.1 | 520.2 | 522.8 | 2,814,800 | 522.80 |
| 2024-04-08 | 519.6 | 526.2 | 517.9 | 521.7 | 3,234,100 | 521.70 |
| 2024-04-05 | 504.5 | 514.5 | 500.9 | 514.2 | 3,629,500 | 514.20 |
| 2024-04-04 | 513.2 | 523.4 | 507.8 | 518.5 | 4,410,300 | 518.50 |
| 2024-04-03 | 491.1 | 509.4 | 488 | 504.6 | 3,873,000 | 504.60 |
| 2024-04-02 | 501.6 | 505.9 | 492.3 | 494.4 | 3,574,500 | 494.40 |
| 2024-04-01 | 513.3 | 513.7 | 497.6 | 498 | 3,486,600 | 498 |
| 2024-03-29 | 498 | 512 | 498 | 511.6 | 4,337,900 | 511.60 |
| 2024-03-28 | 504 | 505.3 | 490.8 | 495.9 | 11,437,900 | 495.90 |
| 2024-03-27 | 505.5 | 518.2 | 504.7 | 512.3 | 7,094,400 | 512.30 |
| 2024-03-26 | 505.5 | 505.5 | 494.6 | 500.4 | 4,107,000 | 500.40 |
| 2024-03-25 | 511 | 511 | 495.6 | 499.3 | 4,386,400 | 499.30 |
| 2024-03-22 | 495.9 | 513.3 | 492.8 | 512.4 | 4,693,000 | 512.40 |
| 2024-03-21 | 481.3 | 494.7 | 477.2 | 492.2 | 5,095,100 | 492.20 |
| 2024-03-19 | 469 | 480.4 | 467 | 473.3 | 4,016,500 | 473.30 |
| 2024-03-18 | 476.4 | 477 | 467.1 | 469.6 | 4,472,300 | 469.60 |
| 2024-03-15 | 470.3 | 477.4 | 465.7 | 468.4 | 4,662,000 | 468.40 |
| 2024-03-14 | 471.5 | 475.7 | 467.6 | 471 | 2,173,400 | 471 |
| 2024-03-13 | 475.8 | 475.8 | 462.8 | 469.3 | 2,485,000 | 469.30 |
| 2024-03-12 | 467.4 | 469.8 | 458.1 | 467.8 | 3,448,000 | 467.80 |
| 2024-03-11 | 495.6 | 496 | 467.2 | 475.2 | 3,966,500 | 475.20 |
| 2024-03-08 | 482 | 497.9 | 476.5 | 490.9 | 5,496,500 | 490.90 |
| 2024-03-07 | 478.1 | 487.7 | 476 | 481.6 | 3,324,200 | 481.60 |
| 2024-03-06 | 473.3 | 475.2 | 467.7 | 474.6 | 3,654,700 | 474.60 |
| 2024-03-05 | 472.6 | 472.6 | 464.7 | 469.7 | 2,344,200 | 469.70 |
| 2024-03-04 | 478.6 | 480.4 | 470.3 | 472.4 | 3,180,100 | 472.40 |
| 2024-03-01 | 470.5 | 483.3 | 468.4 | 482.8 | 3,547,000 | 482.80 |
| 2024-02-29 | 465 | 469.8 | 460.4 | 467.8 | 4,620,400 | 467.80 |
| 2024-02-28 | 467 | 479.3 | 462.1 | 465.6 | 3,535,300 | 465.60 |
| 2024-02-27 | 456.8 | 471.1 | 455.5 | 462.1 | 4,155,700 | 462.10 |
| 2024-02-26 | 450.4 | 456.3 | 446.1 | 455.4 | 3,549,600 | 455.40 |
| 2024-02-22 | 443.8 | 448.8 | 442.2 | 446.3 | 3,027,300 | 446.30 |
| 2024-02-21 | 441 | 443.7 | 435.1 | 441 | 2,517,500 | 441 |
| 2024-02-20 | 434.6 | 445.3 | 434.6 | 439.1 | 2,941,800 | 439.10 |
| 2024-02-19 | 432.5 | 439 | 432.3 | 438.9 | 2,134,200 | 438.90 |
| 2024-02-16 | 420.9 | 435.3 | 420 | 431.3 | 3,489,400 | 431.30 |
| 2024-02-15 | 430 | 431 | 414.8 | 415.5 | 3,415,600 | 415.50 |
| 2024-02-14 | 427.4 | 430 | 424.1 | 426.7 | 2,432,500 | 426.70 |
| 2024-02-13 | 418 | 426.6 | 415.7 | 426.1 | 3,035,500 | 426.10 |
| 2024-02-09 | 419 | 425 | 415 | 419.7 | 3,537,800 | 419.70 |
| 2024-02-08 | 417.1 | 424.1 | 413.2 | 420 | 5,983,700 | 420 |
| 2024-02-07 | 431.1 | 435.2 | 428.5 | 433.1 | 2,703,400 | 433.10 |
| 2024-02-06 | 443.3 | 443.3 | 433.6 | 433.7 | 2,909,500 | 433.70 |
| 2024-02-05 | 443 | 447.4 | 439.8 | 445.5 | 4,031,800 | 445.50 |
| 2024-02-02 | 440 | 441 | 435.7 | 438.9 | 2,580,100 | 438.90 |
| 2024-02-01 | 440.3 | 443.8 | 437.3 | 442.5 | 2,945,300 | 442.50 |
| 2024-01-31 | 439.9 | 444.4 | 438.2 | 444.4 | 3,531,700 | 444.40 |
| 2024-01-30 | 444.6 | 445.5 | 440 | 440 | 1,695,700 | 440 |
| 2024-01-29 | 445 | 447.5 | 440.2 | 444.8 | 2,304,400 | 444.80 |
| 2024-01-26 | 441 | 447.3 | 437.2 | 438.7 | 3,530,600 | 438.70 |
| 2024-01-25 | 450 | 452 | 442.5 | 444.3 | 4,531,100 | 444.30 |
| 2024-01-24 | 431 | 449.8 | 430.1 | 449.2 | 4,833,000 | 449.20 |
| 2024-01-23 | 436.9 | 440.8 | 431 | 432.8 | 3,046,300 | 432.80 |
| 2024-01-22 | 434.3 | 436.8 | 431.3 | 436.8 | 2,180,000 | 436.80 |
| 2024-01-19 | 434 | 434.8 | 429.5 | 431.7 | 2,872,100 | 431.70 |
| 2024-01-18 | 432.5 | 434 | 428.5 | 432.9 | 3,389,300 | 432.90 |
| 2024-01-17 | 434.7 | 437.2 | 431.2 | 432.2 | 3,124,600 | 432.20 |
| 2024-01-16 | 442.6 | 442.6 | 431.5 | 433.4 | 3,867,700 | 433.40 |
| 2024-01-15 | 436.4 | 442.8 | 436.2 | 442.7 | 2,071,400 | 442.70 |
| 2024-01-12 | 441.4 | 442.1 | 435.2 | 437 | 3,046,700 | 437 |
| 2024-01-11 | 438.9 | 443.8 | 436.9 | 438.8 | 3,630,900 | 438.80 |
| 2024-01-10 | 430.2 | 436.1 | 428 | 432 | 3,294,700 | 432 |
| 2024-01-09 | 439 | 440.8 | 430.7 | 433.2 | 3,829,600 | 433.20 |
| 2024-01-05 | 433.9 | 439.9 | 430.2 | 438 | 2,760,500 | 438 |
| 2024-01-04 | 430 | 430.4 | 420.6 | 428.2 | 3,325,600 | 428.20 |
分割・併合履歴 ： なし
