7173 (株)東京きらぼし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 | 4,760 | 4,760 | 4,425 | 4,500 | 419,200 | 4,500 |
| 2024-05-01 | 4,695 | 4,745 | 4,635 | 4,720 | 140,200 | 4,720 |
| 2024-04-30 | 4,570 | 4,710 | 4,540 | 4,705 | 119,300 | 4,705 |
| 2024-04-26 | 4,650 | 4,695 | 4,565 | 4,630 | 160,200 | 4,630 |
| 2024-04-25 | 4,655 | 4,695 | 4,635 | 4,645 | 105,200 | 4,645 |
| 2024-04-24 | 4,670 | 4,730 | 4,640 | 4,705 | 121,700 | 4,705 |
| 2024-04-23 | 4,675 | 4,750 | 4,665 | 4,690 | 124,100 | 4,690 |
| 2024-04-22 | 4,545 | 4,645 | 4,520 | 4,645 | 168,900 | 4,645 |
| 2024-04-19 | 4,490 | 4,515 | 4,385 | 4,460 | 134,000 | 4,460 |
| 2024-04-18 | 4,365 | 4,530 | 4,355 | 4,515 | 111,800 | 4,515 |
| 2024-04-17 | 4,460 | 4,490 | 4,325 | 4,365 | 149,500 | 4,365 |
| 2024-04-16 | 4,565 | 4,640 | 4,475 | 4,480 | 113,500 | 4,480 |
| 2024-04-15 | 4,625 | 4,655 | 4,540 | 4,625 | 109,400 | 4,625 |
| 2024-04-12 | 4,585 | 4,645 | 4,555 | 4,645 | 132,000 | 4,645 |
| 2024-04-11 | 4,425 | 4,540 | 4,420 | 4,540 | 103,100 | 4,540 |
| 2024-04-10 | 4,475 | 4,525 | 4,475 | 4,480 | 77,200 | 4,480 |
| 2024-04-09 | 4,510 | 4,550 | 4,510 | 4,525 | 64,700 | 4,525 |
| 2024-04-08 | 4,530 | 4,545 | 4,480 | 4,515 | 100,800 | 4,515 |
| 2024-04-05 | 4,485 | 4,535 | 4,455 | 4,510 | 90,300 | 4,510 |
| 2024-04-04 | 4,560 | 4,630 | 4,540 | 4,590 | 91,500 | 4,590 |
| 2024-04-03 | 4,450 | 4,570 | 4,410 | 4,515 | 154,600 | 4,515 |
| 2024-04-02 | 4,685 | 4,700 | 4,475 | 4,475 | 170,600 | 4,475 |
| 2024-04-01 | 4,890 | 4,900 | 4,650 | 4,650 | 130,200 | 4,650 |
| 2024-03-29 | 4,690 | 4,895 | 4,685 | 4,875 | 172,700 | 4,875 |
| 2024-03-28 | 4,700 | 4,745 | 4,655 | 4,685 | 113,000 | 4,685 |
| 2024-03-27 | 4,780 | 4,805 | 4,740 | 4,765 | 157,100 | 4,765 |
| 2024-03-26 | 4,750 | 4,790 | 4,675 | 4,735 | 92,600 | 4,735 |
| 2024-03-25 | 4,860 | 4,870 | 4,730 | 4,730 | 155,700 | 4,730 |
| 2024-03-22 | 4,935 | 4,970 | 4,825 | 4,920 | 154,200 | 4,920 |
| 2024-03-21 | 4,760 | 4,955 | 4,730 | 4,910 | 255,700 | 4,910 |
| 2024-03-19 | 4,680 | 4,765 | 4,620 | 4,690 | 207,800 | 4,690 |
| 2024-03-18 | 4,700 | 4,710 | 4,630 | 4,655 | 143,300 | 4,655 |
| 2024-03-15 | 4,615 | 4,735 | 4,590 | 4,645 | 175,700 | 4,645 |
| 2024-03-14 | 4,765 | 4,765 | 4,630 | 4,655 | 165,300 | 4,655 |
| 2024-03-13 | 4,835 | 4,835 | 4,635 | 4,700 | 177,700 | 4,700 |
| 2024-03-12 | 4,720 | 4,760 | 4,590 | 4,740 | 226,200 | 4,740 |
| 2024-03-11 | 5,010 | 5,010 | 4,655 | 4,725 | 279,900 | 4,725 |
| 2024-03-08 | 4,865 | 5,080 | 4,815 | 5,030 | 283,600 | 5,030 |
| 2024-03-07 | 4,710 | 4,860 | 4,695 | 4,850 | 264,300 | 4,850 |
| 2024-03-06 | 4,620 | 4,730 | 4,590 | 4,695 | 175,100 | 4,695 |
| 2024-03-05 | 4,510 | 4,660 | 4,490 | 4,610 | 170,400 | 4,610 |
| 2024-03-04 | 4,535 | 4,560 | 4,470 | 4,495 | 134,800 | 4,495 |
| 2024-03-01 | 4,510 | 4,585 | 4,495 | 4,585 | 161,800 | 4,585 |
| 2024-02-29 | 4,455 | 4,545 | 4,385 | 4,515 | 218,200 | 4,515 |
| 2024-02-28 | 4,310 | 4,485 | 4,305 | 4,435 | 289,500 | 4,435 |
| 2024-02-27 | 4,240 | 4,385 | 4,210 | 4,290 | 236,900 | 4,290 |
| 2024-02-26 | 4,130 | 4,245 | 4,120 | 4,245 | 190,800 | 4,245 |
| 2024-02-22 | 4,120 | 4,155 | 4,105 | 4,120 | 96,200 | 4,120 |
| 2024-02-21 | 4,110 | 4,145 | 4,080 | 4,110 | 76,000 | 4,110 |
| 2024-02-20 | 4,210 | 4,210 | 4,090 | 4,115 | 134,800 | 4,115 |
| 2024-02-19 | 4,090 | 4,190 | 4,090 | 4,190 | 147,200 | 4,190 |
| 2024-02-16 | 4,030 | 4,085 | 4,015 | 4,065 | 116,600 | 4,065 |
| 2024-02-15 | 4,030 | 4,060 | 3,990 | 3,990 | 131,500 | 3,990 |
| 2024-02-14 | 4,060 | 4,075 | 4,010 | 4,025 | 91,900 | 4,025 |
| 2024-02-13 | 4,065 | 4,080 | 4,015 | 4,070 | 109,700 | 4,070 |
| 2024-02-09 | 4,085 | 4,085 | 3,990 | 4,050 | 144,200 | 4,050 |
| 2024-02-08 | 4,175 | 4,180 | 4,065 | 4,065 | 154,700 | 4,065 |
| 2024-02-07 | 4,010 | 4,185 | 4,000 | 4,180 | 294,000 | 4,180 |
| 2024-02-06 | 4,050 | 4,050 | 3,985 | 3,995 | 214,500 | 3,995 |
| 2024-02-05 | 4,080 | 4,120 | 4,020 | 4,050 | 290,200 | 4,050 |
| 2024-02-02 | 4,135 | 4,145 | 4,020 | 4,050 | 278,600 | 4,050 |
| 2024-02-01 | 4,205 | 4,230 | 4,070 | 4,135 | 502,400 | 4,135 |
| 2024-01-31 | 4,250 | 4,360 | 4,195 | 4,355 | 262,100 | 4,355 |
| 2024-01-30 | 4,260 | 4,260 | 4,225 | 4,245 | 111,600 | 4,245 |
| 2024-01-29 | 4,220 | 4,275 | 4,215 | 4,260 | 119,400 | 4,260 |
| 2024-01-26 | 4,215 | 4,285 | 4,180 | 4,200 | 187,800 | 4,200 |
| 2024-01-25 | 4,350 | 4,370 | 4,255 | 4,255 | 196,500 | 4,255 |
| 2024-01-24 | 4,175 | 4,340 | 4,140 | 4,330 | 218,800 | 4,330 |
| 2024-01-23 | 4,210 | 4,240 | 4,165 | 4,200 | 131,700 | 4,200 |
| 2024-01-22 | 4,215 | 4,220 | 4,155 | 4,220 | 130,400 | 4,220 |
| 2024-01-19 | 4,135 | 4,180 | 4,125 | 4,145 | 104,200 | 4,145 |
| 2024-01-18 | 4,110 | 4,145 | 4,075 | 4,135 | 100,900 | 4,135 |
| 2024-01-17 | 4,140 | 4,185 | 4,110 | 4,110 | 94,800 | 4,110 |
| 2024-01-16 | 4,215 | 4,215 | 4,110 | 4,135 | 90,900 | 4,135 |
| 2024-01-15 | 4,090 | 4,230 | 4,090 | 4,200 | 121,300 | 4,200 |
| 2024-01-12 | 4,115 | 4,130 | 4,055 | 4,075 | 120,200 | 4,075 |
| 2024-01-11 | 4,090 | 4,200 | 4,080 | 4,115 | 139,300 | 4,115 |
| 2024-01-10 | 4,045 | 4,105 | 4,025 | 4,030 | 132,800 | 4,030 |
| 2024-01-09 | 4,070 | 4,090 | 4,035 | 4,055 | 108,300 | 4,055 |
| 2024-01-05 | 4,030 | 4,060 | 4,000 | 4,050 | 103,200 | 4,050 |
| 2024-01-04 | 3,960 | 4,000 | 3,910 | 3,995 | 127,100 | 3,995 |
分割・併合履歴 ： なし
