1. HOME >
  2. 株価時系列 >
  3. 7167 >
  4. 2021年

7167 (株)めぶきフィナンシャルグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302392402372373,573,600237
2021-12-292382412382413,595,100241
2021-12-282342382332382,991,600238
2021-12-272332342322322,359,100232
2021-12-242352362332333,158,800233
2021-12-232332352332352,870,900235
2021-12-222332332312323,021,200232
2021-12-212312342312325,094,700232
2021-12-202362362292306,886,700230
2021-12-1723723923423610,709,300236
2021-12-162352372332367,513,600236
2021-12-152312352302354,931,100235
2021-12-142282322282315,632,400231
2021-12-132322332292296,806,100229
2021-12-102332352322334,029,400233
2021-12-092342362312316,430,700231
2021-12-082352382342356,058,600235
2021-12-072332362322365,592,900236
2021-12-062342352312315,051,600231
2021-12-032312342302334,564,900233
2021-12-022252302252295,150,300229
2021-12-012232302222298,582,200229
2021-11-302282312242249,152,000224
2021-11-292292302272287,349,500228
2021-11-262332342312326,250,700232
2021-11-252332372322353,056,700235
2021-11-242342362332333,747,700233
2021-11-222302322272325,130,500232
2021-11-192302312282305,380,600230
2021-11-182312322282317,374,800231
2021-11-172332342312323,725,800232
2021-11-162372392322327,456,200232
2021-11-152402412322328,912,000232
2021-11-122392432382404,271,300240
2021-11-112392402372383,818,100238
2021-11-102382402372384,492,800238
2021-11-092382392352354,108,900235
2021-11-082392402372373,329,600237
2021-11-052362382352382,673,100238
2021-11-042402402382405,263,100240
2021-11-022382402352353,630,300235
2021-11-012362382352385,337,000238
2021-10-292332342302334,588,400233
2021-10-282332342312316,091,800231
2021-10-272362362332353,261,000235
2021-10-262382382352354,170,900235
2021-10-252382402362373,126,500237
2021-10-222372392362385,528,600238
2021-10-212402422392395,318,000239
2021-10-202402462402405,426,000240
2021-10-192412422392404,379,300240
2021-10-182442452412423,864,100242
2021-10-152412442392443,797,600244
2021-10-142432432402405,297,600240
2021-10-132452462432447,542,200244
2021-10-122472472452464,702,900246
2021-10-112462492452474,853,900247
2021-10-082492492442456,236,200245
2021-10-072492492442486,509,800248
2021-10-062442512432507,812,800250
2021-10-052422462402419,203,400241
2021-10-042452462412437,017,900243
2021-10-012452452412417,034,000241
2021-09-302482532452466,657,700246
2021-09-292502502452488,865,200248
2021-09-282572592542586,355,800258
2021-09-272582602542557,099,300255
2021-09-242532592522567,204,700256
2021-09-222502512462467,269,200246
2021-09-212502532492517,492,300251
2021-09-172622622582589,834,100258
2021-09-162632642592615,198,400261
2021-09-152632632572596,080,400259
2021-09-142662672632665,589,600266
2021-09-132552632532636,049,000263
2021-09-102512572512577,009,600257
2021-09-092532542502504,345,800250
2021-09-082542562532545,714,500254
2021-09-072502542502538,116,200253
2021-09-062512522472496,827,500249
2021-09-032472502462495,809,400249
2021-09-022492502442454,249,500245
2021-09-012472502462505,306,800250
2021-08-312442482432466,240,800246
2021-08-302442472432474,807,800247
2021-08-272432452412422,721,700242
2021-08-262432462432453,456,800245
2021-08-252462472412413,924,400241
2021-08-242442472422465,431,000246
2021-08-232432462422433,585,900243
2021-08-202412442402414,440,800241
2021-08-192432452412423,304,100242
2021-08-182422472422452,884,400245
2021-08-172442462422422,987,600242
2021-08-162462462422435,227,400243
2021-08-132482502472474,168,900247
2021-08-122512522482493,526,600249
2021-08-112452512442486,984,800248
2021-08-102412452392425,742,300242
2021-08-062432432392422,184,100242
2021-08-052392432392432,944,800243
2021-08-042392422382405,217,500240
2021-08-032422432382392,824,000239
2021-08-022362442362445,381,900244
2021-07-302372372332344,091,400234
2021-07-292392392352363,196,200236
2021-07-282392402372394,341,800239
2021-07-272362412362414,992,300241
2021-07-262372372342343,480,000234
2021-07-212352372322324,424,100232
2021-07-202322342312334,998,800233
2021-07-192352372342343,943,600234
2021-07-162372402372373,929,900237
2021-07-152432442362374,126,100237
2021-07-142422452412424,097,000242
2021-07-132392442382425,261,600242
2021-07-122352392352375,037,800237
2021-07-092282332282328,020,400232
2021-07-082302322302308,846,300230
2021-07-072312322292315,510,100231
2021-07-062342352322322,233,800232
2021-07-052352362332334,861,200233
2021-07-022342372332354,800,300235
2021-07-012352352312323,087,900232
2021-06-302362372332343,709,300234
2021-06-292362372342343,328,700234
2021-06-282392402372382,559,800238
2021-06-252372382352363,588,500236
2021-06-242332382332343,096,500234
2021-06-232332352322324,245,300232
2021-06-222332362312364,790,500236
2021-06-212282292262275,613,300227
2021-06-182342342312316,102,900231
2021-06-172382412342353,828,800235
2021-06-162382402362363,405,600236
2021-06-152362392352373,412,400237
2021-06-142352352312342,833,600234
2021-06-112312342282336,906,200233
2021-06-102342342312325,846,100232
2021-06-092392412352353,052,400235
2021-06-082382402362393,271,700239
2021-06-072382392362363,498,500236
2021-06-042402402372382,784,600238
2021-06-032392422372374,269,300237
2021-06-0223623923423912,182,500239
2021-06-012352362312324,734,800232
2021-05-312362372322325,701,900232
2021-05-282372392352386,320,100238
2021-05-272392422322328,315,200232
2021-05-262432452412413,369,300241
2021-05-252482492452454,056,800245
2021-05-242462502462473,252,200247
2021-05-212462482432463,749,700246
2021-05-202462512462483,490,400248
2021-05-192522542462476,017,600247
2021-05-182542572522554,058,700255
2021-05-172522552472534,397,200253
2021-05-142452522452516,139,600251
2021-05-132432482422426,790,500242
2021-05-122402442392424,325,300242
2021-05-112472492432444,483,000244
2021-05-102472532462494,985,200249
2021-05-072452522452495,647,900249
2021-05-062422492422436,345,500243
2021-04-302382412362384,403,300238
2021-04-282402432372383,876,900238
2021-04-272372422362404,403,600240
2021-04-262422452362373,327,500237
2021-04-232392432392403,316,700240
2021-04-222392422382415,655,700241
2021-04-212372402362395,349,600239
2021-04-202452462412424,352,900242
2021-04-192482482432443,366,500244
2021-04-162472502432475,415,100247
2021-04-152522552482495,185,500249
2021-04-142472502442504,135,300250
2021-04-132502542492515,237,600251
2021-04-122502522462494,317,600249
2021-04-092472502462474,839,000247
2021-04-082552562452475,803,800247
2021-04-072522572522574,549,200257
2021-04-062622622512534,804,200253
2021-04-052562642552604,867,600260
2021-04-022602622522573,837,400257
2021-04-012612632552586,308,100258
2021-03-312652672612615,877,700261
2021-03-302672712622696,935,000269
2021-03-2928328327127512,115,000275
2021-03-262802822772799,634,000279
2021-03-2527327927227610,127,900276
2021-03-2427527726827010,466,700270
2021-03-232882902822837,520,500283
2021-03-2229029128528710,280,100287
2021-03-1927929327729137,243,800291
2021-03-1826627726527614,364,500276
2021-03-172602642592646,554,200264
2021-03-162602632582619,078,000261
2021-03-1525826325726210,831,600262
2021-03-122572582522588,528,700258
2021-03-112572622552607,208,800260
2021-03-102552592532559,274,900255
2021-03-0925226024925910,701,400259
2021-03-0823924823824710,546,900247
2021-03-052362372322357,627,500235
2021-03-042342352302346,834,600234
2021-03-032352352312345,225,400234
2021-03-022362362322346,678,000234
2021-03-0122723622723610,129,600236
2021-02-262302322272278,802,700227
2021-02-252322332292335,668,700233
2021-02-242342352282299,404,700229
2021-02-222332352312345,404,000234
2021-02-192292322292306,280,100230
2021-02-182352352292316,807,700231
2021-02-172332352312315,802,500231
2021-02-162272332262308,620,300230
2021-02-152212252212253,695,700225
2021-02-122162202162195,436,200219
2021-02-102152192142164,714,800216
2021-02-092182202152176,208,900217
2021-02-082172202152165,271,600216
2021-02-052132162122154,444,200215
2021-02-042092142092123,382,000212
2021-02-032072102062096,076,900209
2021-02-022082082062072,698,400207
2021-02-012032102032095,299,100209
2021-01-292072082032038,091,500203
2021-01-282052082052076,821,900207
2021-01-272082092072073,127,200207
2021-01-262082102072073,727,800207
2021-01-252092112082103,039,900210
2021-01-222062092052074,353,300207
2021-01-212092112082093,577,200209
2021-01-202112122072103,685,200210
2021-01-192152162122123,209,400212
2021-01-182142172132142,566,700214
2021-01-152192212152154,972,600215
2021-01-142162192142174,645,000217
2021-01-132142162132166,494,600216
2021-01-122132162112155,582,400215
2021-01-082102142092126,481,800212
2021-01-072082122062095,892,100209
2021-01-062012062012036,280,700203
2021-01-052002021992024,088,900202
2021-01-042052061992007,696,300200

分割・併合履歴 ： なし