7167 (株)めぶきフィナンシャルグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	477	485	475	477	2,435,400	477
2017-12-28	478	484	476	478	2,730,300	478
2017-12-27	480	483	477	479	2,275,200	479
2017-12-26	478	482	474	476	2,464,600	476
2017-12-25	485	486	476	479	2,060,900	479
2017-12-22	484	492	483	485	3,519,500	485
2017-12-21	494	496	485	486	3,397,700	486
2017-12-20	481	494	480	491	3,787,100	491
2017-12-19	480	485	477	483	3,024,600	483
2017-12-18	475	483	471	479	2,963,100	479
2017-12-15	477	477	468	470	3,986,500	470
2017-12-14	476	482	469	479	3,219,600	479
2017-12-13	476	487	472	483	4,019,000	483
2017-12-12	461	474	461	473	3,557,100	473
2017-12-11	457	461	453	461	4,503,800	461
2017-12-08	447	455	447	453	5,702,300	453
2017-12-07	454	456	448	449	3,501,200	449
2017-12-06	465	467	452	454	4,054,800	454
2017-12-05	461	472	461	471	2,988,900	471
2017-12-04	470	471	463	464	2,666,700	464
2017-12-01	476	476	465	471	3,464,900	471
2017-11-30	473	477	471	471	9,046,600	471
2017-11-29	462	478	461	474	4,959,400	474
2017-11-28	454	463	454	455	2,730,200	455
2017-11-27	459	462	455	455	2,286,600	455
2017-11-24	461	465	457	457	3,397,600	457
2017-11-22	462	467	458	464	5,267,000	464
2017-11-21	466	470	461	462	4,723,600	462
2017-11-20	456	463	455	459	3,127,300	459
2017-11-17	467	467	459	464	3,813,100	464
2017-11-16	455	466	453	461	4,090,500	461
2017-11-15	465	465	452	458	5,777,800	458
2017-11-13	477	477	472	474	2,067,100	474
2017-11-10	473	483	472	479	2,664,800	479
2017-11-09	485	489	479	484	5,758,200	484
2017-11-08	477	481	472	478	4,241,700	478
2017-11-07	468	480	468	476	3,808,000	476
2017-11-06	481	482	468	473	3,821,300	473
2017-11-02	476	483	472	481	2,770,900	481
2017-11-01	475	478	469	477	4,858,100	477
2017-10-31	468	471	463	470	4,256,600	470
2017-10-30	469	472	465	470	10,932,600	470
2017-10-27	465	480	463	473	4,649,500	473
2017-10-26	463	465	461	462	2,751,000	462
2017-10-25	460	469	459	465	4,450,700	465
2017-10-24	456	460	454	459	3,127,400	459
2017-10-23	455	458	451	456	3,545,200	456
2017-10-20	450	455	445	452	3,905,900	452
2017-10-19	454	454	448	450	3,075,000	450
2017-10-18	454	454	448	451	2,887,100	451
2017-10-17	456	458	452	455	3,193,200	455
2017-10-16	445	457	441	452	4,353,300	452
2017-10-13	440	449	436	445	4,292,400	445
2017-10-12	448	448	441	442	2,783,100	442
2017-10-11	447	448	440	443	3,420,100	443
2017-10-10	446	453	443	448	5,240,200	448
2017-10-06	439	444	439	443	3,646,700	443
2017-10-05	440	440	433	437	2,484,800	437
2017-10-04	438	443	434	440	3,476,500	440
2017-10-03	438	440	434	439	3,332,200	439
2017-10-02	436	437	429	436	4,255,800	436
2017-09-29	430	437	429	435	4,425,200	435
2017-09-28	431	437	427	435	4,782,400	435
2017-09-27	422	429	418	428	3,539,000	428
2017-09-26	426	426	421	425	3,171,800	425
2017-09-25	428	431	425	426	3,007,200	426
2017-09-22	422	427	419	427	3,874,000	427
2017-09-21	420	424	418	419	3,455,100	419
2017-09-20	412	417	409	416	4,222,300	416
2017-09-19	403	413	402	411	4,163,200	411
2017-09-15	393	400	389	398	5,272,200	398
2017-09-14	391	398	391	394	3,728,800	394
2017-09-13	386	392	386	387	2,428,800	387
2017-09-12	381	385	380	384	2,662,800	384
2017-09-11	380	383	377	378	2,298,800	378
2017-09-08	385	385	375	378	5,083,100	378
2017-09-07	392	394	383	384	4,522,500	384
2017-09-06	385	385	375	381	3,850,500	381
2017-09-05	386	388	384	385	3,176,700	385
2017-09-04	389	392	385	386	3,276,300	386
2017-09-01	394	395	386	387	4,238,900	387
2017-08-31	390	396	389	390	4,814,800	390
2017-08-30	394	395	389	391	11,332,000	391
2017-08-29	391	393	387	392	2,486,100	392
2017-08-28	393	394	390	392	2,616,000	392
2017-08-25	395	396	389	391	4,559,500	391
2017-08-24	394	396	393	394	3,051,700	394
2017-08-23	399	400	393	395	3,459,800	395
2017-08-22	395	397	394	395	2,717,500	395
2017-08-21	405	405	395	397	4,936,300	397
2017-08-18	406	407	403	405	2,508,200	405
2017-08-17	413	414	411	412	2,338,100	412
2017-08-16	414	418	412	416	2,764,800	416
2017-08-15	411	417	410	415	4,335,600	415
2017-08-14	403	410	400	405	4,760,000	405
2017-08-10	411	412	406	409	4,158,900	409
2017-08-09	420	421	412	413	6,035,800	413
2017-08-08	427	433	420	422	3,546,200	422
2017-08-07	426	428	425	425	2,066,400	425
2017-08-04	422	425	422	423	1,643,000	423
2017-08-03	424	427	422	425	2,148,000	425
2017-08-02	434	434	424	425	3,271,300	425
2017-08-01	428	435	428	430	3,115,400	430
2017-07-31	431	433	425	425	3,532,500	425
2017-07-28	426	428	424	426	1,600,200	426
2017-07-27	426	429	422	425	3,302,100	425
2017-07-26	428	434	427	432	2,945,100	432
2017-07-25	423	428	423	425	1,827,300	425
2017-07-24	420	423	417	422	2,186,100	422
2017-07-21	428	428	422	422	1,857,700	422
2017-07-20	421	431	421	428	2,395,200	428
2017-07-19	424	429	423	428	2,121,000	428
2017-07-18	422	425	418	424	2,583,600	424
2017-07-14	428	428	424	425	2,862,200	425
2017-07-13	435	436	425	426	3,326,000	426
2017-07-12	438	440	435	436	1,599,700	436
2017-07-11	433	440	433	440	1,970,800	440
2017-07-10	435	438	432	434	2,425,400	434
2017-07-07	430	434	429	432	3,822,200	432
2017-07-06	424	435	422	433	4,312,400	433
2017-07-05	419	426	419	425	3,364,700	425
2017-07-04	423	425	420	420	2,606,200	420
2017-07-03	418	420	413	420	4,574,100	420
2017-06-30	419	421	416	418	4,091,400	418
2017-06-29	430	432	418	421	7,158,800	421
2017-06-28	427	434	427	431	3,512,400	431
2017-06-27	424	429	424	427	2,417,700	427
2017-06-26	427	428	423	423	1,974,000	423
2017-06-23	425	426	421	424	2,321,100	424
2017-06-22	422	426	421	425	2,186,200	425
2017-06-21	425	429	422	423	4,044,700	423
2017-06-20	424	431	424	429	3,280,100	429
2017-06-19	418	425	418	422	3,149,500	422
2017-06-16	424	426	417	418	5,445,400	418
2017-06-15	425	426	419	420	3,606,900	420
2017-06-14	426	429	423	423	2,440,600	423
2017-06-13	423	427	422	424	3,804,900	424
2017-06-12	423	430	423	424	3,229,200	424
2017-06-09	422	427	419	423	7,509,200	423
2017-06-08	431	435	426	428	5,791,600	428
2017-06-07	432	436	429	434	4,963,400	434
2017-06-06	437	440	435	436	4,750,700	436
2017-06-05	446	446	437	440	4,193,400	440
2017-06-02	441	450	437	450	5,245,600	450
2017-06-01	435	440	434	436	3,621,900	436
2017-05-31	436	438	430	433	9,154,400	433
2017-05-30	440	440	435	436	2,345,000	436
2017-05-29	439	443	438	443	2,379,100	443
2017-05-26	438	441	434	439	4,200,900	439
2017-05-25	440	443	436	442	3,029,800	442
2017-05-24	434	444	433	440	4,226,300	440
2017-05-23	430	433	427	429	3,313,800	429
2017-05-22	433	436	430	431	3,090,200	431
2017-05-19	430	436	428	434	4,194,000	434
2017-05-18	429	432	423	431	7,099,100	431
2017-05-17	433	440	431	437	3,724,200	437
2017-05-16	434	439	430	439	4,463,700	439
2017-05-15	441	442	427	431	4,875,700	431
2017-05-12	451	452	442	446	2,754,900	446
2017-05-11	445	448	440	448	5,072,900	448
2017-05-10	458	459	442	444	9,195,000	444
2017-05-09	464	469	463	463	4,784,400	463
2017-05-08	452	463	452	463	5,381,700	463
2017-05-02	443	447	442	444	2,820,400	444
2017-05-01	437	441	433	440	3,761,000	440
2017-04-28	443	444	431	437	5,996,800	437
2017-04-27	443	448	441	446	4,292,600	446
2017-04-26	445	448	443	448	3,191,800	448
2017-04-25	438	443	434	440	3,505,400	440
2017-04-24	442	442	435	437	3,211,200	437
2017-04-21	433	436	425	431	5,232,100	431
2017-04-20	422	433	419	427	5,699,300	427
2017-04-19	418	424	410	420	6,371,600	420
2017-04-18	423	430	421	423	3,589,300	423
2017-04-17	418	419	409	415	3,454,500	415
2017-04-14	415	421	414	419	3,402,700	419
2017-04-13	424	426	418	422	3,907,400	422
2017-04-12	423	425	420	423	3,298,000	423
2017-04-11	422	428	420	425	5,068,700	425
2017-04-10	423	431	422	429	4,377,300	429
2017-04-07	424	427	418	420	7,810,600	420
2017-04-06	427	428	418	421	5,011,300	421
2017-04-05	429	435	425	426	5,445,500	426
2017-04-04	436	438	429	431	5,135,200	431
2017-04-03	448	448	436	437	5,323,800	437
2017-03-31	453	461	445	445	5,311,600	445
2017-03-30	446	451	442	445	2,807,800	445
2017-03-29	460	462	447	450	2,815,800	450
2017-03-28	458	469	455	456	4,015,600	456
2017-03-27	449	455	446	452	4,428,100	452
2017-03-24	450	463	449	457	4,215,600	457
2017-03-23	460	465	449	451	6,031,300	451
2017-03-22	465	472	459	459	5,894,900	459
2017-03-21	474	478	472	472	3,366,500	472
2017-03-17	480	482	474	474	18,143,500	474
2017-03-16	483	483	478	481	4,280,600	481
2017-03-15	492	495	490	490	3,174,900	490
2017-03-14	499	500	494	495	2,474,800	495
2017-03-13	499	501	496	499	2,723,300	499
2017-03-10	503	504	498	500	5,308,100	500
2017-03-09	503	504	496	499	3,542,000	499
2017-03-08	502	503	497	502	2,449,700	502
2017-03-07	503	507	495	503	3,105,500	503
2017-03-06	499	509	499	506	3,729,600	506
2017-03-03	506	507	497	501	4,564,200	501
2017-03-02	500	508	498	502	5,566,100	502
2017-03-01	495	496	486	489	5,908,900	489
2017-02-28	493	499	488	495	5,340,400	495
2017-02-27	493	495	484	489	4,999,400	489
2017-02-24	495	500	490	497	3,981,900	497
2017-02-23	491	496	485	494	3,699,100	494
2017-02-22	488	494	486	488	4,612,100	488
2017-02-21	485	491	484	490	2,501,400	490
2017-02-20	482	491	478	488	3,074,000	488
2017-02-17	480	491	477	486	4,967,800	486
2017-02-16	480	491	476	481	5,161,500	481
2017-02-15	471	479	470	479	4,019,400	479
2017-02-14	470	476	460	465	4,633,600	465
2017-02-13	468	468	458	464	2,752,200	464
2017-02-10	450	460	446	459	2,296,900	459
2017-02-09	446	450	445	447	2,167,000	447
2017-02-08	446	452	444	451	2,318,900	451
2017-02-07	440	449	437	446	2,862,200	446
2017-02-06	455	456	443	445	2,412,600	445
2017-02-03	435	455	430	449	6,056,600	449
2017-02-02	445	445	429	430	2,700,300	430
2017-02-01	431	441	430	440	2,329,200	440
2017-01-31	440	442	434	435	2,714,300	435
2017-01-30	445	446	438	444	1,328,500	444
2017-01-27	447	451	442	444	2,417,700	444
2017-01-26	437	443	434	441	2,647,500	441
2017-01-25	435	436	428	429	2,322,600	429
2017-01-24	428	428	422	424	2,285,500	424
2017-01-23	430	436	428	430	2,273,600	430
2017-01-20	438	442	435	438	1,555,900	438
2017-01-19	439	447	436	440	3,089,000	440
2017-01-18	425	432	422	432	2,382,100	432
2017-01-17	432	433	423	428	2,926,500	428
2017-01-16	437	441	432	434	2,499,200	434
2017-01-13	430	442	428	440	3,857,700	440
2017-01-12	439	441	428	432	4,319,300	432
2017-01-11	442	446	440	443	3,260,600	443
2017-01-10	449	450	436	448	5,261,200	448
2017-01-06	454	459	449	455	4,293,900	455
2017-01-05	451	457	446	456	4,265,300	456
2017-01-04	436	452	436	450	3,663,800	450

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7167 (株)めぶきフィナンシャルグループ の時系列データ [2017年度]

7167 (株)めぶきフィナンシャルグループの時系列データ [2017年度]