7167 (株)めぶきフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 673.7 | 687.9 | 658.3 | 667.9 | 4,200,300 | 667.90 |
| 2025-04-02 | 715 | 719.7 | 705.4 | 712.2 | 2,105,400 | 712.20 |
| 2025-04-01 | 738.5 | 738.6 | 715.1 | 717 | 3,247,300 | 717 |
| 2025-03-31 | 721 | 731.7 | 709.9 | 725.7 | 4,177,500 | 725.70 |
| 2025-03-28 | 760 | 768.4 | 741.2 | 745.8 | 7,824,200 | 745.80 |
| 2025-03-27 | 742.6 | 765.4 | 739.1 | 765.4 | 4,414,700 | 765.40 |
| 2025-03-26 | 743.8 | 745.8 | 731 | 742.4 | 2,998,900 | 742.40 |
| 2025-03-25 | 746.4 | 746.4 | 733.5 | 738.3 | 3,373,600 | 738.30 |
| 2025-03-24 | 750.1 | 753 | 742 | 746.4 | 3,168,300 | 746.40 |
| 2025-03-21 | 727 | 748.9 | 727 | 746.6 | 5,297,700 | 746.60 |
| 2025-03-19 | 709 | 733 | 707.9 | 726.5 | 4,600,000 | 726.50 |
| 2025-03-18 | 699.8 | 717.7 | 695.4 | 714.3 | 5,258,000 | 714.30 |
| 2025-03-17 | 675 | 684 | 674 | 681.1 | 3,084,900 | 681.10 |
| 2025-03-14 | 662.7 | 672.4 | 660.2 | 671.7 | 3,747,600 | 671.70 |
| 2025-03-13 | 666 | 675.7 | 662 | 666 | 4,056,400 | 666 |
| 2025-03-12 | 638.8 | 658.6 | 635.8 | 653.1 | 3,704,200 | 653.10 |
| 2025-03-11 | 630 | 636 | 613.7 | 631.2 | 4,041,800 | 631.20 |
| 2025-03-10 | 655 | 656.7 | 646.5 | 646.5 | 2,502,700 | 646.50 |
| 2025-03-07 | 656.8 | 656.9 | 647 | 652.9 | 3,282,100 | 652.90 |
| 2025-03-06 | 652.5 | 662.8 | 648.8 | 661.6 | 3,872,700 | 661.60 |
| 2025-03-05 | 635 | 644.8 | 633.4 | 642.8 | 2,265,000 | 642.80 |
| 2025-03-04 | 648.2 | 648.2 | 634.6 | 638.7 | 2,781,100 | 638.70 |
| 2025-03-03 | 640.5 | 647.1 | 634.4 | 645.2 | 3,006,600 | 645.20 |
| 2025-02-28 | 640.3 | 645.5 | 632.5 | 632.8 | 3,511,600 | 632.80 |
| 2025-02-27 | 637.1 | 644.4 | 628 | 641.6 | 3,400,100 | 641.60 |
| 2025-02-26 | 627.7 | 633.7 | 619 | 627.1 | 3,531,000 | 627.10 |
| 2025-02-25 | 620 | 629.6 | 617 | 627.6 | 4,072,600 | 627.60 |
| 2025-02-21 | 621.1 | 634.1 | 620 | 631.2 | 3,820,600 | 631.20 |
| 2025-02-20 | 628 | 633.8 | 613 | 628.1 | 3,406,400 | 628.10 |
| 2025-02-19 | 650 | 655.7 | 633.3 | 633.3 | 3,175,900 | 633.30 |
| 2025-02-18 | 638 | 648.3 | 629.7 | 646.1 | 3,483,600 | 646.10 |
| 2025-02-17 | 631.2 | 639.9 | 627.2 | 637.6 | 2,492,700 | 637.60 |
| 2025-02-14 | 624.2 | 634.1 | 623.4 | 631.2 | 2,837,600 | 631.20 |
| 2025-02-13 | 631.9 | 635.7 | 623 | 631.6 | 3,674,400 | 631.60 |
| 2025-02-12 | 640 | 640.8 | 630.2 | 632.6 | 3,502,100 | 632.60 |
| 2025-02-10 | 655 | 655.7 | 640.7 | 641.2 | 3,018,100 | 641.20 |
| 2025-02-07 | 658 | 661.9 | 648.8 | 658.1 | 2,802,000 | 658.10 |
| 2025-02-06 | 668.7 | 671 | 656 | 661 | 3,312,000 | 661 |
| 2025-02-05 | 662.1 | 671.4 | 658 | 662.2 | 3,390,100 | 662.20 |
| 2025-02-04 | 670.4 | 672 | 657.8 | 659.1 | 2,002,600 | 659.10 |
| 2025-02-03 | 670 | 680 | 658 | 660.4 | 3,631,400 | 660.40 |
| 2025-01-31 | 694 | 694.8 | 684.3 | 688.8 | 2,330,300 | 688.80 |
| 2025-01-30 | 680.5 | 686.8 | 676.5 | 685 | 2,218,300 | 685 |
| 2025-01-29 | 673.2 | 681.3 | 667.1 | 678.1 | 2,199,200 | 678.10 |
| 2025-01-28 | 660 | 672.5 | 658.9 | 670.5 | 3,014,300 | 670.50 |
| 2025-01-27 | 667 | 671.6 | 662.1 | 662.6 | 2,794,500 | 662.60 |
| 2025-01-24 | 656.5 | 659 | 643.7 | 655.3 | 2,195,500 | 655.30 |
| 2025-01-23 | 646 | 656 | 643.1 | 654.9 | 2,308,000 | 654.90 |
| 2025-01-22 | 656.5 | 658.6 | 650.1 | 651 | 2,789,200 | 651 |
| 2025-01-21 | 668 | 668.5 | 650.8 | 653.9 | 2,287,700 | 653.90 |
| 2025-01-20 | 660 | 667.3 | 658 | 660.5 | 2,235,500 | 660.50 |
| 2025-01-17 | 645.7 | 655.4 | 637.7 | 654.2 | 2,453,900 | 654.20 |
| 2025-01-16 | 659.8 | 662.3 | 649.2 | 653.8 | 2,801,300 | 653.80 |
| 2025-01-15 | 640.2 | 659.7 | 636.9 | 655 | 3,995,800 | 655 |
| 2025-01-14 | 648.5 | 648.5 | 629.4 | 630.2 | 2,968,000 | 630.20 |
| 2025-01-10 | 644.7 | 650.8 | 639.5 | 643.3 | 2,833,400 | 643.30 |
| 2025-01-09 | 657.1 | 658.6 | 647 | 647.5 | 2,960,100 | 647.50 |
| 2025-01-08 | 648 | 664.2 | 647.1 | 657.1 | 5,614,100 | 657.10 |
| 2025-01-07 | 638.8 | 641 | 627.6 | 631.8 | 4,028,300 | 631.80 |
| 2025-01-06 | 642.4 | 644.9 | 625.5 | 638.8 | 3,514,300 | 638.80 |
分割・併合履歴 ： なし