1. HOME >
  2. 株価時系列 >
  3. 7167 >
  4. 2020年

7167 (株)めぶきフィナンシャルグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302042042022033,781,600203
2020-12-292062062022055,627,100205
2020-12-282052062032043,843,500204
2020-12-252042072042052,469,000205
2020-12-242032052022047,484,000204
2020-12-232032042002014,894,500201
2020-12-222052062022033,954,000203
2020-12-212062092052074,875,400207
2020-12-182032062032047,094,200204
2020-12-172062072032034,304,400203
2020-12-162052072032056,542,300205
2020-12-152032042012023,651,100202
2020-12-142042082032045,914,800204
2020-12-112032052032045,014,500204
2020-12-102072082032036,150,700203
2020-12-092102112062064,722,100206
2020-12-082112122072076,399,200207
2020-12-072162172102116,564,200211
2020-12-042132192102158,631,700215
2020-12-032132162112138,969,600213
2020-12-022162182132149,084,000214
2020-12-012142172102126,607,100212
2020-11-3021921920721477,030,600214
2020-11-272242262212228,940,200222
2020-11-262262292232245,510,700224
2020-11-252342352242249,190,400224
2020-11-242302302242277,267,900227
2020-11-202252282232264,862,600226
2020-11-192282312252306,307,500230
2020-11-182302312262294,516,300229
2020-11-172342352262327,723,600232
2020-11-162312352292346,983,600234
2020-11-132322352272286,391,800228
2020-11-122342392322356,031,000235
2020-11-1123824223423811,400,300238
2020-11-1024224422323113,322,200231
2020-11-092142162122144,014,800214
2020-11-062102172092165,803,000216
2020-11-052112122072096,557,800209
2020-11-042202212142146,859,200214
2020-11-022132172102168,209,400216
2020-10-302092122072096,524,200209
2020-10-292072142072115,387,100211
2020-10-282092112072104,773,500210
2020-10-272092152072134,695,000213
2020-10-262102122082123,435,900212
2020-10-232092102062095,314,400209
2020-10-222092102062063,435,600206
2020-10-212132182102123,065,700212
2020-10-202142162092104,321,800210
2020-10-192082162082145,231,000214
2020-10-162112112062095,411,900209
2020-10-152152162092095,036,500209
2020-10-142162172132145,139,900214
2020-10-132212222162173,669,500217
2020-10-122242272182216,114,700221
2020-10-092372372272284,860,600228
2020-10-082392412362383,070,100238
2020-10-072372402362373,437,000237
2020-10-062402432382393,890,200239
2020-10-052392432362383,546,500238
2020-10-022412432352375,732,500237
2020-09-302472482382385,424,000238
2020-09-292492502452483,791,500248
2020-09-282472552462544,730,300254
2020-09-252432462422454,393,400245
2020-09-242402422382413,169,600241
2020-09-232432442392414,737,300241
2020-09-182482492462474,764,700247
2020-09-172492522452475,332,800247
2020-09-162512512482484,879,000248
2020-09-152562572542563,619,300256
2020-09-142572592532543,702,100254
2020-09-112512572512554,146,400255
2020-09-102532562522563,202,900256
2020-09-092552552502534,615,000253
2020-09-082602602542592,542,300259
2020-09-072582612562592,826,200259
2020-09-042542602542592,620,600259
2020-09-032572592542572,741,500257
2020-09-022532552512541,214,900254
2020-09-012542552522522,033,300252
2020-08-312552582542574,114,700257
2020-08-282562602542563,549,800256
2020-08-272562562522531,999,600253
2020-08-262592602562581,672,300258
2020-08-252582622572612,602,100261
2020-08-242552552522521,211,800252
2020-08-212582602542561,915,800256
2020-08-202592602572571,478,200257
2020-08-192592612572591,128,900259
2020-08-182612622572602,618,700260
2020-08-172632652622621,330,800262
2020-08-142642662622631,947,900263
2020-08-132692702642672,926,900267
2020-08-122592672592674,395,600267
2020-08-112472562472565,771,200256
2020-08-072392502392473,373,600247
2020-08-062432462412422,170,500242
2020-08-052412452382422,063,100242
2020-08-042442482412433,744,000243
2020-08-032402412352413,044,700241
2020-07-312392422342344,285,800234
2020-07-302472482402405,143,200240
2020-07-292502522472472,708,300247
2020-07-282522562512522,366,300252
2020-07-272492552452552,619,400255
2020-07-222532562502503,031,500250
2020-07-212492502462493,816,800249
2020-07-202492552492552,309,300255
2020-07-172602602512511,829,700251
2020-07-162562622552593,490,000259
2020-07-152522552522542,649,900254
2020-07-142522572502521,820,600252
2020-07-132492532482533,684,200253
2020-07-102482492442453,432,500245
2020-07-092492522462503,247,200250
2020-07-082502552482483,078,400248
2020-07-072542542492512,389,900251
2020-07-062522552502532,429,100253
2020-07-032532542472512,576,700251
2020-07-022502532492523,559,700252
2020-07-012532532462482,880,400248
2020-06-302562572492502,407,700250
2020-06-292502552492522,571,100252
2020-06-262532552492542,924,700254
2020-06-252482482442462,552,600246
2020-06-242532532472502,521,000250
2020-06-232532542512532,753,100253
2020-06-222502552502521,690,300252
2020-06-192542552512524,516,000252
2020-06-182522562512533,201,300253
2020-06-172542562522552,297,300255
2020-06-162492562452544,158,300254
2020-06-152512522422423,265,400242
2020-06-122452532452494,395,800249
2020-06-112522552512523,112,700252
2020-06-102582602552573,383,000257
2020-06-092612632562583,717,200258
2020-06-082542572512574,017,800257
2020-06-052502522482512,798,200251
2020-06-042542542462484,419,300248
2020-06-032502522452483,455,300248
2020-06-022452492432462,734,000246
2020-06-012422452382442,639,000244
2020-05-292492532422447,928,900244
2020-05-282432502432504,206,900250
2020-05-272352422352393,250,300239
2020-05-262322362312352,856,600235
2020-05-252292312282291,600,000229
2020-05-222292312262283,060,900228
2020-05-212292302272291,805,100229
2020-05-202252282242272,394,300227
2020-05-192292302262283,571,300228
2020-05-182192232192212,851,000221
2020-05-152242252192224,855,600222
2020-05-142312322192194,388,800219
2020-05-132342422342393,569,600239
2020-05-122342362332363,142,800236
2020-05-112312352302322,405,700232
2020-05-082252322252313,598,000231
2020-05-072232262192223,134,000222
2020-05-012252282232253,044,600225
2020-04-302332352272274,412,000227
2020-04-282302332272293,480,300229
2020-04-272272322252313,002,900231
2020-04-242282292222274,987,200227
2020-04-232182252172252,808,900225
2020-04-222212242182194,755,000219
2020-04-212202252182253,145,400225
2020-04-202202232172192,779,800219
2020-04-172222262192213,526,600221
2020-04-162112202112183,650,600218
2020-04-152182212142164,963,900216
2020-04-142142202112193,588,300219
2020-04-132132172112122,434,600212
2020-04-102092162082153,252,100215
2020-04-092172172052094,185,700209
2020-04-082142172102154,297,900215
2020-04-072182192082134,892,300213
2020-04-062032192002164,076,800216
2020-04-032052152032063,114,400206
2020-04-022092102012035,079,900203
2020-04-012162232112124,527,500212
2020-03-312282322192205,214,200220
2020-03-302222312122306,703,100230
2020-03-272252342242346,976,000234
2020-03-262162272122247,415,700224
2020-03-252162192122147,597,900214
2020-03-242192222142175,966,200217
2020-03-232062192022127,949,900212
2020-03-192002161962138,378,900213
2020-03-181912021871948,858,200194
2020-03-1717018916618610,976,200186
2020-03-161721801701746,521,600174
2020-03-1316517516017010,565,500170
2020-03-121791821741757,926,000175
2020-03-111831881811845,551,700184
2020-03-101791871731846,868,400184
2020-03-091891901811825,849,100182
2020-03-061991991921956,113,900195
2020-03-052042042002023,557,700202
2020-03-042012042002025,864,200202
2020-03-032162162072075,548,600207
2020-03-022072142052116,319,300211
2020-02-282102112052119,781,500211
2020-02-272122172112136,884,200213
2020-02-262162162122155,225,400215
2020-02-252282282182197,194,500219
2020-02-212352372312332,979,700233
2020-02-202392402332342,403,400234
2020-02-192382392352352,750,300235
2020-02-182412412362382,799,000238
2020-02-172442452422421,564,500242
2020-02-142462482442481,998,900248
2020-02-132492492442481,667,700248
2020-02-122502502472482,524,800248
2020-02-102482522472482,256,000248
2020-02-072562562512511,317,700251
2020-02-062572632552564,971,100256
2020-02-052502522492492,993,800249
2020-02-042452502442493,550,400249
2020-02-032412482412464,042,400246
2020-01-312432462412453,145,500245
2020-01-302422442402412,749,300241
2020-01-292402432402422,087,500242
2020-01-282402422392412,866,300241
2020-01-272452462422443,098,000244
2020-01-242512512492492,182,000249
2020-01-232542562532541,999,100254
2020-01-222552562532551,489,600255
2020-01-212582592552552,565,500255
2020-01-202602612582581,337,800258
2020-01-172572602572592,728,700259
2020-01-162612632582592,314,100259
2020-01-152642682612633,698,100263
2020-01-142662692652653,806,100265
2020-01-102722732682681,967,800268
2020-01-092732762692722,222,800272
2020-01-082722752702703,993,800270
2020-01-072752792742782,191,700278
2020-01-062752762722743,107,300274

分割・併合履歴 ： なし