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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,605	2,637	2,562	2,610	126,900	2,610
2022-12-29	2,630	2,645	2,560	2,583	154,400	2,583
2022-12-28	2,651	2,680	2,605	2,650	194,400	2,650
2022-12-27	2,560	2,641	2,558	2,628	182,600	2,628
2022-12-26	2,591	2,591	2,491	2,529	125,300	2,529
2022-12-23	2,500	2,587	2,500	2,568	224,200	2,568
2022-12-22	2,458	2,498	2,408	2,493	126,700	2,493
2022-12-21	2,500	2,600	2,441	2,457	342,800	2,457
2022-12-20	2,363	2,527	2,340	2,444	380,700	2,444
2022-12-19	2,305	2,364	2,305	2,329	96,800	2,329
2022-12-16	2,288	2,355	2,288	2,305	87,700	2,305
2022-12-15	2,298	2,340	2,298	2,301	111,300	2,301
2022-12-14	2,299	2,305	2,267	2,291	62,200	2,291
2022-12-13	2,308	2,311	2,270	2,299	110,800	2,299
2022-12-12	2,301	2,336	2,294	2,310	77,900	2,310
2022-12-09	2,253	2,296	2,250	2,292	64,200	2,292
2022-12-08	2,300	2,304	2,226	2,296	99,100	2,296
2022-12-07	2,230	2,341	2,227	2,315	128,200	2,315
2022-12-06	2,212	2,248	2,206	2,234	71,300	2,234
2022-12-05	2,235	2,235	2,206	2,223	116,200	2,223
2022-12-02	2,317	2,317	2,252	2,256	159,600	2,256
2022-12-01	2,405	2,407	2,335	2,346	89,800	2,346
2022-11-30	2,456	2,470	2,380	2,387	124,700	2,387
2022-11-29	2,402	2,508	2,400	2,455	137,500	2,455
2022-11-28	2,509	2,519	2,398	2,428	207,600	2,428
2022-11-25	2,381	2,438	2,330	2,437	155,900	2,437
2022-11-24	2,318	2,384	2,318	2,364	224,900	2,364
2022-11-22	2,209	2,294	2,209	2,292	172,900	2,292
2022-11-21	2,156	2,204	2,150	2,204	79,600	2,204
2022-11-18	2,149	2,168	2,130	2,140	79,100	2,140
2022-11-17	2,118	2,150	2,113	2,130	77,300	2,130
2022-11-16	2,147	2,147	2,104	2,118	121,300	2,118
2022-11-15	2,151	2,167	2,129	2,157	65,000	2,157
2022-11-14	2,180	2,200	2,150	2,151	119,000	2,151
2022-11-11	2,192	2,200	2,129	2,171	144,500	2,171
2022-11-10	2,152	2,167	2,138	2,156	55,900	2,156
2022-11-09	2,149	2,165	2,145	2,159	44,300	2,159
2022-11-08	2,156	2,160	2,138	2,149	47,400	2,149
2022-11-07	2,168	2,174	2,150	2,150	57,600	2,150
2022-11-04	2,135	2,156	2,125	2,134	62,800	2,134
2022-11-02	2,120	2,153	2,118	2,147	114,400	2,147
2022-11-01	2,142	2,156	2,111	2,120	66,800	2,120
2022-10-31	2,164	2,164	2,127	2,133	73,400	2,133
2022-10-28	2,130	2,161	2,121	2,121	135,800	2,121
2022-10-27	2,216	2,216	2,134	2,142	111,500	2,142
2022-10-26	2,240	2,247	2,222	2,226	70,700	2,226
2022-10-25	2,245	2,253	2,223	2,232	64,100	2,232
2022-10-24	2,260	2,270	2,225	2,240	75,100	2,240
2022-10-21	2,215	2,238	2,202	2,228	45,800	2,228
2022-10-20	2,215	2,234	2,210	2,226	50,000	2,226
2022-10-19	2,208	2,241	2,207	2,237	44,800	2,237
2022-10-18	2,177	2,219	2,177	2,211	64,500	2,211
2022-10-17	2,164	2,190	2,152	2,157	39,900	2,157
2022-10-14	2,138	2,177	2,117	2,164	108,600	2,164
2022-10-13	2,098	2,098	2,072	2,079	77,500	2,079
2022-10-12	2,095	2,113	2,081	2,105	71,600	2,105
2022-10-11	2,120	2,132	2,102	2,112	88,500	2,112
2022-10-07	2,146	2,179	2,145	2,150	64,700	2,150
2022-10-06	2,158	2,208	2,158	2,171	58,800	2,171
2022-10-05	2,238	2,238	2,158	2,158	72,100	2,158
2022-10-04	2,150	2,218	2,150	2,208	149,900	2,208
2022-10-03	2,083	2,086	2,041	2,076	127,200	2,076
2022-09-30	2,141	2,154	2,102	2,122	78,100	2,122
2022-09-29	2,156	2,157	2,120	2,152	73,900	2,152
2022-09-28	2,159	2,162	2,127	2,158	118,000	2,158
2022-09-27	2,186	2,203	2,168	2,171	74,000	2,171
2022-09-26	2,224	2,225	2,157	2,167	143,400	2,167
2022-09-22	2,250	2,255	2,238	2,246	71,100	2,246
2022-09-21	2,277	2,297	2,262	2,280	75,800	2,280
2022-09-20	2,274	2,302	2,265	2,286	86,600	2,286
2022-09-16	2,220	2,265	2,220	2,248	124,500	2,248
2022-09-15	2,216	2,239	2,198	2,230	62,600	2,230
2022-09-14	2,199	2,232	2,195	2,224	75,700	2,224
2022-09-13	2,269	2,271	2,245	2,249	45,600	2,249
2022-09-12	2,259	2,275	2,244	2,267	79,000	2,267
2022-09-09	2,225	2,266	2,218	2,255	160,500	2,255
2022-09-08	2,186	2,218	2,180	2,216	140,900	2,216
2022-09-07	2,193	2,208	2,138	2,150	104,400	2,150
2022-09-06	2,176	2,204	2,172	2,195	99,600	2,195
2022-09-05	2,215	2,220	2,163	2,169	114,500	2,169
2022-09-02	2,222	2,230	2,181	2,213	118,100	2,213
2022-09-01	2,240	2,241	2,203	2,217	115,500	2,217
2022-08-31	2,272	2,282	2,248	2,252	112,400	2,252
2022-08-30	2,270	2,282	2,259	2,282	80,300	2,282
2022-08-29	2,282	2,299	2,252	2,254	213,700	2,254
2022-08-26	2,309	2,380	2,298	2,360	189,200	2,360
2022-08-25	2,263	2,306	2,241	2,299	87,900	2,299
2022-08-24	2,257	2,276	2,253	2,268	76,500	2,268
2022-08-23	2,242	2,247	2,231	2,244	80,500	2,244
2022-08-22	2,260	2,268	2,235	2,254	132,100	2,254
2022-08-19	2,164	2,298	2,159	2,274	329,000	2,274
2022-08-18	2,129	2,146	2,125	2,144	74,100	2,144
2022-08-17	2,145	2,151	2,133	2,135	90,300	2,135
2022-08-16	2,151	2,158	2,121	2,123	106,000	2,123
2022-08-15	2,137	2,154	2,132	2,147	106,000	2,147
2022-08-12	2,138	2,156	2,121	2,131	141,300	2,131
2022-08-10	2,127	2,135	2,112	2,113	104,700	2,113
2022-08-09	2,138	2,138	2,105	2,117	121,600	2,117
2022-08-08	2,142	2,155	2,121	2,144	90,000	2,144
2022-08-05	2,128	2,147	2,095	2,134	238,700	2,134
2022-08-04	2,189	2,191	2,157	2,178	133,900	2,178
2022-08-03	2,167	2,182	2,149	2,169	135,500	2,169
2022-08-02	2,206	2,206	2,155	2,158	265,900	2,158
2022-08-01	2,190	2,215	2,176	2,215	153,900	2,215
2022-07-29	2,207	2,207	2,173	2,184	122,400	2,184
2022-07-28	2,202	2,224	2,165	2,224	146,600	2,224
2022-07-27	2,211	2,225	2,197	2,209	71,300	2,209
2022-07-26	2,195	2,231	2,195	2,225	109,200	2,225
2022-07-25	2,195	2,206	2,183	2,187	70,400	2,187
2022-07-22	2,198	2,213	2,185	2,196	90,200	2,196
2022-07-21	2,191	2,215	2,174	2,204	97,700	2,204
2022-07-20	2,229	2,235	2,208	2,217	117,300	2,217
2022-07-19	2,220	2,230	2,188	2,200	114,000	2,200
2022-07-15	2,210	2,210	2,150	2,180	219,500	2,180
2022-07-14	2,280	2,280	2,223	2,236	119,500	2,236
2022-07-13	2,277	2,320	2,251	2,287	182,100	2,287
2022-07-12	2,270	2,271	2,225	2,236	78,600	2,236
2022-07-11	2,214	2,284	2,212	2,277	116,700	2,277
2022-07-08	2,162	2,213	2,144	2,184	165,100	2,184
2022-07-07	2,160	2,176	2,132	2,163	105,200	2,163
2022-07-06	2,132	2,178	2,104	2,124	158,700	2,124
2022-07-05	2,198	2,198	2,138	2,168	175,300	2,168
2022-07-04	2,253	2,267	2,165	2,199	216,800	2,199
2022-07-01	2,278	2,305	2,195	2,212	262,500	2,212
2022-06-30	2,212	2,265	2,208	2,261	166,400	2,261
2022-06-29	2,197	2,234	2,186	2,204	178,600	2,204
2022-06-28	2,173	2,219	2,172	2,209	189,900	2,209
2022-06-27	2,137	2,188	2,106	2,151	188,900	2,151
2022-06-24	2,058	2,088	2,031	2,087	169,300	2,087
2022-06-23	2,060	2,101	2,052	2,062	123,000	2,062
2022-06-22	2,056	2,081	2,022	2,076	123,100	2,076
2022-06-21	2,008	2,046	2,005	2,039	118,600	2,039
2022-06-20	2,040	2,059	1,969	1,978	160,300	1,978
2022-06-17	2,006	2,046	2,001	2,027	226,500	2,027
2022-06-16	2,030	2,051	2,013	2,047	158,200	2,047
2022-06-15	2,045	2,069	1,984	2,000	296,700	2,000
2022-06-14	1,940	2,043	1,936	2,040	290,000	2,040
2022-06-13	1,901	1,951	1,896	1,949	109,500	1,949
2022-06-10	1,950	1,964	1,923	1,926	115,000	1,926
2022-06-09	1,956	1,976	1,945	1,973	79,300	1,973
2022-06-08	1,955	1,991	1,955	1,968	194,100	1,968
2022-06-07	1,932	1,953	1,930	1,933	134,800	1,933
2022-06-06	1,923	1,943	1,919	1,932	64,100	1,932
2022-06-03	1,939	1,939	1,921	1,926	56,200	1,926
2022-06-02	1,945	1,945	1,919	1,931	90,100	1,931
2022-06-01	1,905	1,940	1,892	1,940	120,900	1,940
2022-05-31	1,933	1,933	1,886	1,886	91,000	1,886
2022-05-30	1,900	1,952	1,900	1,926	153,100	1,926
2022-05-27	1,903	1,910	1,880	1,888	105,300	1,888
2022-05-26	1,910	1,914	1,890	1,890	85,900	1,890
2022-05-25	1,883	1,928	1,869	1,907	125,300	1,907
2022-05-24	1,920	1,929	1,887	1,892	82,600	1,892
2022-05-23	1,869	1,912	1,865	1,910	97,300	1,910
2022-05-20	1,861	1,874	1,843	1,864	91,900	1,864
2022-05-19	1,862	1,880	1,839	1,877	126,800	1,877
2022-05-18	1,868	1,901	1,865	1,896	133,800	1,896
2022-05-17	1,870	1,900	1,852	1,852	146,400	1,852
2022-05-16	1,970	1,970	1,865	1,890	246,200	1,890
2022-05-13	1,842	1,938	1,841	1,930	484,400	1,930
2022-05-12	1,680	1,690	1,640	1,642	118,800	1,642
2022-05-11	1,720	1,723	1,673	1,699	75,200	1,699
2022-05-10	1,755	1,755	1,714	1,741	75,500	1,741
2022-05-09	1,805	1,805	1,771	1,771	67,400	1,771
2022-05-06	1,811	1,836	1,789	1,829	105,900	1,829
2022-05-02	1,760	1,780	1,741	1,773	70,700	1,773
2022-04-28	1,680	1,760	1,678	1,760	64,900	1,760
2022-04-27	1,700	1,712	1,664	1,670	92,600	1,670
2022-04-26	1,718	1,729	1,708	1,720	50,000	1,720
2022-04-25	1,750	1,756	1,720	1,721	57,500	1,721
2022-04-22	1,787	1,797	1,750	1,777	78,900	1,777
2022-04-21	1,813	1,835	1,786	1,820	104,200	1,820
2022-04-20	1,783	1,818	1,780	1,811	72,200	1,811
2022-04-19	1,771	1,778	1,747	1,772	105,600	1,772
2022-04-18	1,728	1,765	1,727	1,762	70,500	1,762
2022-04-15	1,710	1,736	1,710	1,726	49,600	1,726
2022-04-14	1,706	1,729	1,706	1,724	39,000	1,724
2022-04-13	1,730	1,730	1,701	1,720	73,300	1,720
2022-04-12	1,727	1,763	1,723	1,738	76,400	1,738
2022-04-11	1,701	1,744	1,701	1,736	80,100	1,736
2022-04-08	1,738	1,738	1,695	1,699	103,600	1,699
2022-04-07	1,738	1,750	1,714	1,746	97,800	1,746
2022-04-06	1,765	1,777	1,750	1,760	98,400	1,760
2022-04-05	1,813	1,822	1,767	1,774	93,800	1,774
2022-04-04	1,768	1,822	1,768	1,816	126,700	1,816
2022-04-01	1,726	1,763	1,718	1,754	80,000	1,754
2022-03-31	1,782	1,796	1,750	1,754	70,700	1,754
2022-03-30	1,824	1,828	1,790	1,813	82,100	1,813
2022-03-29	1,860	1,860	1,827	1,848	102,700	1,848
2022-03-28	1,875	1,887	1,861	1,870	80,600	1,870
2022-03-25	1,873	1,887	1,852	1,861	54,300	1,861
2022-03-24	1,880	1,880	1,847	1,867	68,800	1,867
2022-03-23	1,884	1,913	1,871	1,903	85,000	1,903
2022-03-22	1,886	1,890	1,853	1,863	120,000	1,863
2022-03-18	1,875	1,880	1,848	1,867	115,000	1,867
2022-03-17	1,876	1,896	1,850	1,877	155,200	1,877
2022-03-16	1,867	1,876	1,835	1,844	116,700	1,844
2022-03-15	1,868	1,900	1,841	1,895	135,500	1,895
2022-03-14	1,830	1,868	1,806	1,846	117,300	1,846
2022-03-11	1,774	1,799	1,767	1,790	197,700	1,790
2022-03-10	1,770	1,792	1,758	1,778	144,200	1,778
2022-03-09	1,750	1,758	1,705	1,712	141,000	1,712
2022-03-08	1,800	1,805	1,713	1,728	201,900	1,728
2022-03-07	1,833	1,840	1,797	1,837	164,100	1,837
2022-03-04	1,909	1,930	1,863	1,868	160,500	1,868
2022-03-03	1,891	1,940	1,891	1,929	174,300	1,929
2022-03-02	1,928	1,944	1,859	1,859	210,600	1,859
2022-03-01	1,935	1,965	1,921	1,961	135,200	1,961
2022-02-28	1,922	1,951	1,906	1,949	166,400	1,949
2022-02-25	1,950	1,954	1,888	1,915	213,500	1,915
2022-02-24	1,951	1,980	1,937	1,979	178,800	1,979
2022-02-22	2,047	2,052	1,961	1,981	241,000	1,981
2022-02-21	2,062	2,085	2,038	2,074	156,600	2,074
2022-02-18	2,069	2,116	2,050	2,088	302,100	2,088
2022-02-17	2,053	2,060	2,033	2,049	260,800	2,049
2022-02-16	1,999	2,042	1,995	2,023	302,900	2,023
2022-02-15	1,955	1,989	1,944	1,978	280,000	1,978
2022-02-14	1,884	1,971	1,884	1,962	348,500	1,962
2022-02-10	1,966	1,966	1,881	1,924	545,600	1,924
2022-02-09	1,708	1,740	1,692	1,726	139,600	1,726
2022-02-08	1,689	1,704	1,680	1,690	77,100	1,690
2022-02-07	1,650	1,682	1,637	1,678	93,600	1,678
2022-02-04	1,607	1,664	1,607	1,653	102,000	1,653
2022-02-03	1,607	1,611	1,592	1,607	65,200	1,607
2022-02-02	1,567	1,612	1,556	1,611	116,300	1,611
2022-02-01	1,549	1,577	1,541	1,556	132,200	1,556
2022-01-31	1,574	1,574	1,551	1,561	112,500	1,561
2022-01-28	1,556	1,569	1,539	1,559	115,500	1,559
2022-01-27	1,574	1,584	1,525	1,534	183,100	1,534
2022-01-26	1,581	1,597	1,558	1,560	51,900	1,560
2022-01-25	1,576	1,576	1,551	1,573	117,400	1,573
2022-01-24	1,548	1,587	1,548	1,577	113,900	1,577
2022-01-21	1,547	1,560	1,500	1,558	138,000	1,558
2022-01-20	1,550	1,603	1,548	1,560	113,500	1,560
2022-01-19	1,580	1,601	1,557	1,563	180,000	1,563
2022-01-18	1,638	1,657	1,606	1,616	114,500	1,616
2022-01-17	1,642	1,660	1,615	1,621	105,700	1,621
2022-01-14	1,665	1,665	1,622	1,640	116,700	1,640
2022-01-13	1,657	1,674	1,637	1,662	117,700	1,662
2022-01-12	1,641	1,678	1,625	1,665	136,600	1,665
2022-01-11	1,629	1,647	1,600	1,647	207,700	1,647
2022-01-07	1,544	1,583	1,541	1,583	177,500	1,583
2022-01-06	1,532	1,547	1,524	1,537	73,300	1,537
2022-01-05	1,545	1,560	1,531	1,546	89,700	1,546
2022-01-04	1,544	1,544	1,513	1,525	88,300	1,525

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2022年度]

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 [2022年度]