1. HOME >
  2. 株価時系列 >
  3. 7167 >
  4. 2019年

7167 (株)めぶきフィナンシャルグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302822832782801,975,500280
2019-12-272812842802831,681,700283
2019-12-262792802772791,587,900279
2019-12-252802812762771,154,300277
2019-12-242832842802801,389,500280
2019-12-232802832802831,470,800283
2019-12-202802842802823,432,600282
2019-12-192842852772813,344,000281
2019-12-182852862832831,775,000283
2019-12-172862872832851,911,300285
2019-12-162852862832842,094,400284
2019-12-132832852802846,646,700284
2019-12-122812812762763,172,400276
2019-12-112822832792792,816,200279
2019-12-102852852812822,230,800282
2019-12-092852862812852,593,800285
2019-12-062832842812832,002,600283
2019-12-052812852802832,256,000283
2019-12-042782812772812,245,000281
2019-12-032812832782822,285,500282
2019-12-022832862822842,082,200284
2019-11-292802852782837,453,000283
2019-11-282842862792812,617,100281
2019-11-272832862822842,942,900284
2019-11-262902912832833,260,600283
2019-11-252872902872902,049,500290
2019-11-222822862812822,306,200282
2019-11-212812822752824,416,000282
2019-11-202852872822833,276,100283
2019-11-192892902852862,557,700286
2019-11-182912922872912,392,000291
2019-11-152872922842913,574,200291
2019-11-142932962852883,475,900288
2019-11-132992992902923,317,500292
2019-11-122913012892963,377,800296
2019-11-112892912852872,740,100287
2019-11-082902912842853,539,500285
2019-11-072842862832862,015,900286
2019-11-062852862822843,188,800284
2019-11-052812842792823,595,800282
2019-11-012722772722752,005,500275
2019-10-312772792722773,286,800277
2019-10-302842842762782,629,000278
2019-10-292822862812842,247,400284
2019-10-282782812772782,099,700278
2019-10-252772782732772,395,200277
2019-10-242732782722772,425,500277
2019-10-232692722662712,276,600271
2019-10-212672692652661,904,500266
2019-10-182652692642652,361,400265
2019-10-172702702642642,470,200264
2019-10-162702712662683,517,300268
2019-10-152682722672683,501,700268
2019-10-112592632592632,280,800263
2019-10-102562582522572,632,300257
2019-10-092562582552573,217,100257
2019-10-082602632592613,522,200261
2019-10-072622642592612,397,200261
2019-10-042612632602612,039,300261
2019-10-032672692632652,706,300265
2019-10-022692742682712,753,400271
2019-10-012672712662712,002,400271
2019-09-302662672622663,566,700266
2019-09-272722732632693,491,700269
2019-09-262762802752773,241,300277
2019-09-252712762692742,642,300274
2019-09-242672722672702,050,100270
2019-09-202692702662663,802,100266
2019-09-192652712652683,061,900268
2019-09-182662662632662,064,800266
2019-09-172622682612672,645,500267
2019-09-132642642572644,805,700264
2019-09-122642672592623,245,400262
2019-09-112592632582624,846,000262
2019-09-102482552472543,347,800254
2019-09-092422442412421,389,600242
2019-09-062412432402411,607,000241
2019-09-052382432372402,588,400240
2019-09-042382392352351,556,000235
2019-09-032392422372391,841,400239
2019-09-022342382342361,790,100236
2019-08-302362392352372,601,000237
2019-08-292352362312341,740,000234
2019-08-282352362322331,938,600233
2019-08-272342372322352,632,600235
2019-08-262302322292312,825,900231
2019-08-232342362332351,616,900235
2019-08-222342352312342,267,200234
2019-08-212332342312331,292,000233
2019-08-202382382332362,237,400236
2019-08-192382412372371,162,100237
2019-08-162352382342352,049,500235
2019-08-152352392342382,180,000238
2019-08-142402442392412,382,800241
2019-08-132362392342382,653,400238
2019-08-092412432402412,153,000241
2019-08-082492492402441,892,400244
2019-08-072442492432483,402,600248
2019-08-062382432352434,336,100243
2019-08-052552562462473,348,400247
2019-08-022642652552572,941,200257
2019-08-012672712662691,729,700269
2019-07-312712722682692,725,400269
2019-07-302702752702742,362,400274
2019-07-292722732692701,682,000270
2019-07-262722752702722,784,100272
2019-07-252762772742741,626,200274
2019-07-242732772732752,222,700275
2019-07-232732782722761,853,200276
2019-07-222742752712732,084,900273
2019-07-192692762672742,221,800274
2019-07-182742752672683,015,600268
2019-07-172762802752763,612,800276
2019-07-162812812782801,490,900280
2019-07-122852862822831,703,800283
2019-07-112842862822841,602,900284
2019-07-102852862812843,264,800284
2019-07-092882922852872,200,500287
2019-07-082892912862872,116,300287
2019-07-052882902862871,682,600287
2019-07-042882892862871,027,100287
2019-07-032852862822852,366,300285
2019-07-022932952892902,389,700290
2019-07-012862912862903,842,900290
2019-06-282782812782813,138,000281
2019-06-272732802722792,567,600279
2019-06-262692712682711,869,500271
2019-06-252762772722722,100,600272
2019-06-242712752712751,565,600275
2019-06-212752762712726,517,800272
2019-06-202732752722741,692,200274
2019-06-192702772692742,591,300274
2019-06-182712752672682,400,400268
2019-06-172762772702702,993,000270
2019-06-142752792712783,190,400278
2019-06-132752762712743,257,600274
2019-06-122792812782781,997,300278
2019-06-112782832772811,662,200281
2019-06-102752782722762,212,300276
2019-06-072722752682751,848,600275
2019-06-062712732682713,008,700271
2019-06-052712772692752,912,600275
2019-06-042672682632673,939,000267
2019-06-032692692612643,382,300264
2019-05-312742762722734,156,200273
2019-05-302702762702752,259,400275
2019-05-292692742672713,313,600271
2019-05-282712742712735,423,500273
2019-05-272742742712731,438,200273
2019-05-242722732682722,538,900272
2019-05-232712742692732,293,800273
2019-05-222722752712732,348,100273
2019-05-212682742682733,593,600273
2019-05-202642702642672,126,400267
2019-05-172652722632662,954,900266
2019-05-162652652602642,709,600264
2019-05-152692732672682,860,900268
2019-05-142502662502654,897,300265
2019-05-132582612552582,657,400258
2019-05-102612652582604,626,300260
2019-05-092662672592634,142,900263
2019-05-082722722662693,661,200269
2019-05-072832862752763,118,200276
2019-04-262782832772832,076,500283
2019-04-252802832772832,785,500283
2019-04-242842842752773,068,200277
2019-04-232812842812832,051,300283
2019-04-222832832802821,925,600282
2019-04-192862882842851,813,700285
2019-04-182922942872882,394,500288
2019-04-172902942892933,571,300293
2019-04-162922942902922,177,800292
2019-04-152902952902922,542,900292
2019-04-122852862822832,779,400283
2019-04-112852852792833,184,100283
2019-04-102872892832852,266,100285
2019-04-092912912852891,583,900289
2019-04-082992992902923,104,200292
2019-04-052932982932982,557,600298
2019-04-042942972922943,657,500294
2019-04-032942972912973,581,000297
2019-04-022972972942963,782,000296
2019-04-012862932852893,920,000289
2019-03-292852862822833,287,800283
2019-03-282852862812853,202,200285
2019-03-272872902822904,299,100290
2019-03-262872972862965,624,000296
2019-03-252912922862873,827,700287
2019-03-222962972932963,697,900296
2019-03-202972982952982,941,000298
2019-03-192942972932944,184,700294
2019-03-182952962912943,006,700294
2019-03-152902942902934,164,400293
2019-03-142922962892905,015,800290
2019-03-132922952892905,802,500290
2019-03-122902962892924,400,400292
2019-03-112872902832882,749,600288
2019-03-082962972862875,962,800287
2019-03-073033042973012,753,800301
2019-03-063073083053061,677,100306
2019-03-053043093033082,798,800308
2019-03-043053083043061,764,100306
2019-03-013033053013022,373,400302
2019-02-283023032973012,899,900301
2019-02-273043063003013,057,300301
2019-02-263063073003041,721,500304
2019-02-253053063023051,734,900305
2019-02-223023032993021,558,800302
2019-02-213043072983032,559,600303
2019-02-203093103053061,282,100306
2019-02-193093103043071,579,200307
2019-02-183063093043062,505,200306
2019-02-152983012962981,991,900298
2019-02-142993042983013,305,500301
2019-02-132983012962993,644,500299
2019-02-122892992872972,898,200297
2019-02-082912912842873,361,400287
2019-02-072973012922942,785,900294
2019-02-063053052992992,797,400299
2019-02-053033043013032,465,700303
2019-02-043003042993032,663,200303
2019-02-013023032972973,679,600297
2019-01-313063083033053,945,000305
2019-01-303073083003013,412,000301
2019-01-293053053003043,034,900304
2019-01-283103113053071,950,200307
2019-01-253103163093132,305,600313
2019-01-243033103023082,664,000308
2019-01-233063083043051,991,700305
2019-01-223143143063092,394,700309
2019-01-213123163113122,227,900312
2019-01-183073103033062,455,200306
2019-01-173073103043053,262,700305
2019-01-163023032973012,771,500301
2019-01-152943062923024,495,200302
2019-01-113013043003034,111,600303
2019-01-103033053003033,223,700303
2019-01-093083113073082,559,700308
2019-01-083053123023085,028,400308
2019-01-073023062993003,756,100300
2019-01-042842962842944,451,800294

分割・併合履歴 ： なし