7167 (株)めぶきフィナンシャルグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 332 | 335 | 329 | 334 | 4,053,400 | 334 |
| 2022-12-29 | 339 | 339 | 330 | 335 | 5,372,300 | 335 |
| 2022-12-28 | 340 | 345 | 336 | 340 | 4,912,700 | 340 |
| 2022-12-27 | 331 | 341 | 331 | 340 | 5,176,500 | 340 |
| 2022-12-26 | 335 | 336 | 327 | 329 | 4,987,700 | 329 |
| 2022-12-23 | 324 | 332 | 321 | 331 | 5,724,600 | 331 |
| 2022-12-22 | 320 | 323 | 314 | 322 | 6,031,400 | 322 |
| 2022-12-21 | 329 | 336 | 316 | 318 | 10,524,300 | 318 |
| 2022-12-20 | 307 | 324 | 304 | 323 | 11,359,900 | 323 |
| 2022-12-19 | 302 | 307 | 301 | 306 | 4,256,600 | 306 |
| 2022-12-16 | 303 | 308 | 300 | 302 | 6,253,400 | 302 |
| 2022-12-15 | 298 | 303 | 298 | 302 | 2,508,200 | 302 |
| 2022-12-14 | 297 | 300 | 296 | 298 | 2,842,800 | 298 |
| 2022-12-13 | 298 | 301 | 295 | 298 | 4,299,100 | 298 |
| 2022-12-12 | 297 | 299 | 294 | 296 | 3,212,100 | 296 |
| 2022-12-09 | 295 | 298 | 295 | 295 | 4,574,100 | 295 |
| 2022-12-08 | 296 | 296 | 290 | 296 | 4,752,100 | 296 |
| 2022-12-07 | 293 | 300 | 293 | 299 | 4,443,500 | 299 |
| 2022-12-06 | 292 | 296 | 292 | 294 | 3,878,800 | 294 |
| 2022-12-05 | 292 | 294 | 287 | 291 | 6,357,100 | 291 |
| 2022-12-02 | 301 | 302 | 292 | 296 | 7,624,300 | 296 |
| 2022-12-01 | 311 | 311 | 302 | 304 | 5,152,300 | 304 |
| 2022-11-30 | 314 | 315 | 310 | 312 | 6,052,000 | 312 |
| 2022-11-29 | 312 | 316 | 311 | 315 | 3,838,200 | 315 |
| 2022-11-28 | 324 | 325 | 312 | 313 | 5,770,900 | 313 |
| 2022-11-25 | 310 | 319 | 308 | 319 | 5,855,100 | 319 |
| 2022-11-24 | 307 | 314 | 306 | 310 | 5,741,600 | 310 |
| 2022-11-22 | 300 | 307 | 300 | 306 | 4,070,200 | 306 |
| 2022-11-21 | 296 | 300 | 296 | 297 | 2,904,900 | 297 |
| 2022-11-18 | 297 | 302 | 293 | 295 | 4,973,800 | 295 |
| 2022-11-17 | 289 | 295 | 289 | 295 | 2,162,600 | 295 |
| 2022-11-16 | 290 | 292 | 287 | 291 | 2,510,400 | 291 |
| 2022-11-15 | 287 | 294 | 287 | 292 | 3,849,500 | 292 |
| 2022-11-14 | 292 | 292 | 285 | 287 | 3,658,500 | 287 |
| 2022-11-11 | 292 | 293 | 286 | 289 | 2,876,100 | 289 |
| 2022-11-10 | 289 | 293 | 288 | 291 | 3,434,900 | 291 |
| 2022-11-09 | 289 | 291 | 289 | 290 | 1,330,900 | 290 |
| 2022-11-08 | 290 | 291 | 287 | 289 | 2,320,800 | 289 |
| 2022-11-07 | 293 | 294 | 290 | 290 | 2,910,500 | 290 |
| 2022-11-04 | 286 | 292 | 286 | 289 | 3,915,300 | 289 |
| 2022-11-02 | 284 | 291 | 283 | 289 | 6,787,300 | 289 |
| 2022-11-01 | 289 | 290 | 286 | 286 | 2,793,000 | 286 |
| 2022-10-31 | 287 | 290 | 286 | 289 | 3,480,300 | 289 |
| 2022-10-28 | 284 | 287 | 282 | 283 | 9,099,700 | 283 |
| 2022-10-27 | 295 | 295 | 284 | 284 | 4,895,200 | 284 |
| 2022-10-26 | 296 | 299 | 295 | 296 | 3,071,100 | 296 |
| 2022-10-25 | 295 | 297 | 294 | 295 | 3,315,600 | 295 |
| 2022-10-24 | 294 | 295 | 291 | 294 | 3,696,200 | 294 |
| 2022-10-21 | 288 | 294 | 286 | 293 | 4,640,200 | 293 |
| 2022-10-20 | 291 | 295 | 291 | 293 | 3,629,800 | 293 |
| 2022-10-19 | 289 | 293 | 289 | 293 | 1,872,200 | 293 |
| 2022-10-18 | 289 | 290 | 287 | 290 | 2,130,100 | 290 |
| 2022-10-17 | 294 | 296 | 286 | 287 | 3,410,300 | 287 |
| 2022-10-14 | 295 | 296 | 292 | 292 | 2,819,500 | 292 |
| 2022-10-13 | 287 | 291 | 285 | 290 | 2,653,200 | 290 |
| 2022-10-12 | 289 | 290 | 287 | 288 | 2,635,400 | 288 |
| 2022-10-11 | 285 | 292 | 285 | 288 | 4,348,400 | 288 |
| 2022-10-07 | 286 | 288 | 285 | 287 | 2,898,400 | 287 |
| 2022-10-06 | 284 | 290 | 283 | 288 | 4,014,600 | 288 |
| 2022-10-05 | 280 | 288 | 280 | 285 | 5,973,400 | 285 |
| 2022-10-04 | 277 | 283 | 277 | 280 | 6,796,200 | 280 |
| 2022-10-03 | 282 | 282 | 275 | 280 | 4,824,500 | 280 |
| 2022-09-30 | 285 | 287 | 281 | 282 | 4,400,900 | 282 |
| 2022-09-29 | 280 | 285 | 278 | 283 | 4,617,200 | 283 |
| 2022-09-28 | 281 | 283 | 278 | 283 | 4,801,500 | 283 |
| 2022-09-27 | 276 | 283 | 276 | 280 | 4,227,100 | 280 |
| 2022-09-26 | 280 | 281 | 276 | 278 | 3,943,800 | 278 |
| 2022-09-22 | 286 | 288 | 283 | 283 | 3,305,600 | 283 |
| 2022-09-21 | 285 | 288 | 283 | 285 | 3,514,700 | 285 |
| 2022-09-20 | 283 | 288 | 283 | 286 | 3,651,300 | 286 |
| 2022-09-16 | 275 | 283 | 274 | 281 | 6,011,500 | 281 |
| 2022-09-15 | 273 | 275 | 273 | 274 | 1,470,500 | 274 |
| 2022-09-14 | 271 | 275 | 270 | 273 | 2,292,900 | 273 |
| 2022-09-13 | 272 | 274 | 271 | 272 | 1,877,100 | 272 |
| 2022-09-12 | 274 | 276 | 271 | 273 | 1,858,500 | 273 |
| 2022-09-09 | 271 | 274 | 271 | 274 | 3,890,500 | 274 |
| 2022-09-08 | 266 | 270 | 265 | 270 | 2,828,400 | 270 |
| 2022-09-07 | 265 | 267 | 262 | 263 | 2,897,700 | 263 |
| 2022-09-06 | 268 | 268 | 265 | 265 | 1,867,800 | 265 |
| 2022-09-05 | 269 | 270 | 266 | 266 | 2,705,200 | 266 |
| 2022-09-02 | 268 | 270 | 266 | 269 | 2,575,300 | 269 |
| 2022-09-01 | 268 | 269 | 265 | 268 | 3,409,800 | 268 |
| 2022-08-31 | 268 | 270 | 266 | 267 | 4,166,600 | 267 |
| 2022-08-30 | 268 | 270 | 266 | 267 | 1,849,900 | 267 |
| 2022-08-29 | 262 | 266 | 262 | 265 | 2,186,900 | 265 |
| 2022-08-26 | 265 | 267 | 265 | 267 | 1,253,200 | 267 |
| 2022-08-25 | 263 | 266 | 261 | 266 | 3,057,600 | 266 |
| 2022-08-24 | 263 | 263 | 261 | 263 | 2,657,000 | 263 |
| 2022-08-23 | 264 | 265 | 262 | 262 | 1,919,700 | 262 |
| 2022-08-22 | 264 | 266 | 264 | 265 | 2,270,300 | 265 |
| 2022-08-19 | 268 | 268 | 264 | 265 | 2,201,800 | 265 |
| 2022-08-18 | 266 | 268 | 264 | 264 | 1,454,200 | 264 |
| 2022-08-17 | 265 | 269 | 265 | 267 | 3,140,800 | 267 |
| 2022-08-16 | 264 | 265 | 262 | 262 | 1,801,900 | 262 |
| 2022-08-15 | 264 | 266 | 263 | 264 | 1,929,500 | 264 |
| 2022-08-12 | 264 | 267 | 264 | 266 | 2,725,400 | 266 |
| 2022-08-10 | 260 | 262 | 259 | 260 | 1,983,400 | 260 |
| 2022-08-09 | 263 | 265 | 258 | 258 | 1,942,700 | 258 |
| 2022-08-08 | 261 | 266 | 261 | 263 | 3,104,100 | 263 |
| 2022-08-05 | 262 | 263 | 258 | 259 | 2,900,800 | 259 |
| 2022-08-04 | 265 | 265 | 261 | 264 | 3,101,700 | 264 |
| 2022-08-03 | 263 | 265 | 261 | 264 | 3,515,000 | 264 |
| 2022-08-02 | 268 | 268 | 263 | 266 | 4,065,300 | 266 |
| 2022-08-01 | 270 | 271 | 267 | 270 | 2,645,800 | 270 |
| 2022-07-29 | 265 | 271 | 264 | 268 | 3,505,800 | 268 |
| 2022-07-28 | 270 | 271 | 268 | 270 | 2,024,700 | 270 |
| 2022-07-27 | 271 | 272 | 269 | 271 | 3,035,300 | 271 |
| 2022-07-26 | 271 | 274 | 271 | 271 | 2,799,500 | 271 |
| 2022-07-25 | 270 | 271 | 266 | 269 | 2,515,400 | 269 |
| 2022-07-22 | 269 | 270 | 266 | 266 | 2,802,400 | 266 |
| 2022-07-21 | 266 | 271 | 266 | 270 | 4,449,900 | 270 |
| 2022-07-20 | 269 | 269 | 265 | 267 | 3,136,000 | 267 |
| 2022-07-19 | 265 | 267 | 263 | 266 | 3,271,400 | 266 |
| 2022-07-15 | 263 | 263 | 257 | 257 | 3,469,400 | 257 |
| 2022-07-14 | 263 | 264 | 261 | 264 | 2,231,300 | 264 |
| 2022-07-13 | 267 | 268 | 264 | 266 | 2,288,900 | 266 |
| 2022-07-12 | 266 | 267 | 262 | 264 | 2,904,700 | 264 |
| 2022-07-11 | 264 | 269 | 264 | 269 | 3,394,800 | 269 |
| 2022-07-08 | 261 | 264 | 259 | 262 | 4,041,500 | 262 |
| 2022-07-07 | 260 | 263 | 257 | 260 | 4,439,800 | 260 |
| 2022-07-06 | 266 | 266 | 255 | 256 | 6,117,100 | 256 |
| 2022-07-05 | 267 | 268 | 265 | 268 | 4,228,300 | 268 |
| 2022-07-04 | 267 | 268 | 264 | 267 | 2,561,500 | 267 |
| 2022-07-01 | 269 | 270 | 263 | 264 | 4,030,700 | 264 |
| 2022-06-30 | 262 | 268 | 261 | 267 | 5,185,300 | 267 |
| 2022-06-29 | 266 | 270 | 265 | 267 | 8,841,300 | 267 |
| 2022-06-28 | 261 | 265 | 261 | 265 | 4,354,200 | 265 |
| 2022-06-27 | 265 | 265 | 260 | 262 | 2,593,000 | 262 |
| 2022-06-24 | 262 | 264 | 260 | 260 | 3,790,800 | 260 |
| 2022-06-23 | 260 | 265 | 260 | 263 | 3,512,000 | 263 |
| 2022-06-22 | 264 | 264 | 259 | 261 | 3,665,800 | 261 |
| 2022-06-21 | 260 | 265 | 260 | 264 | 5,399,500 | 264 |
| 2022-06-20 | 258 | 261 | 255 | 258 | 3,951,300 | 258 |
| 2022-06-17 | 262 | 265 | 257 | 258 | 10,765,500 | 258 |
| 2022-06-16 | 260 | 265 | 259 | 262 | 5,067,300 | 262 |
| 2022-06-15 | 259 | 262 | 258 | 259 | 5,237,500 | 259 |
| 2022-06-14 | 259 | 260 | 256 | 258 | 4,991,400 | 258 |
| 2022-06-13 | 253 | 259 | 252 | 257 | 5,774,600 | 257 |
| 2022-06-10 | 254 | 255 | 251 | 253 | 6,048,100 | 253 |
| 2022-06-09 | 250 | 256 | 250 | 254 | 5,327,600 | 254 |
| 2022-06-08 | 252 | 254 | 250 | 251 | 2,601,900 | 251 |
| 2022-06-07 | 252 | 255 | 251 | 252 | 4,356,000 | 252 |
| 2022-06-06 | 247 | 250 | 247 | 249 | 2,182,400 | 249 |
| 2022-06-03 | 250 | 250 | 247 | 248 | 2,470,100 | 248 |
| 2022-06-02 | 249 | 252 | 247 | 251 | 3,719,600 | 251 |
| 2022-06-01 | 246 | 249 | 245 | 249 | 4,741,500 | 249 |
| 2022-05-31 | 246 | 248 | 243 | 243 | 6,062,000 | 243 |
| 2022-05-30 | 246 | 249 | 245 | 248 | 8,125,100 | 248 |
| 2022-05-27 | 246 | 248 | 245 | 246 | 3,005,800 | 246 |
| 2022-05-26 | 245 | 247 | 244 | 245 | 3,432,400 | 245 |
| 2022-05-25 | 244 | 247 | 243 | 244 | 7,099,000 | 244 |
| 2022-05-24 | 243 | 244 | 239 | 240 | 5,316,600 | 240 |
| 2022-05-23 | 236 | 240 | 236 | 239 | 5,419,000 | 239 |
| 2022-05-20 | 235 | 237 | 232 | 236 | 7,833,300 | 236 |
| 2022-05-19 | 237 | 238 | 234 | 237 | 5,688,500 | 237 |
| 2022-05-18 | 243 | 245 | 239 | 240 | 5,383,700 | 240 |
| 2022-05-17 | 242 | 244 | 239 | 239 | 5,715,600 | 239 |
| 2022-05-16 | 251 | 252 | 241 | 242 | 10,699,000 | 242 |
| 2022-05-13 | 250 | 255 | 248 | 255 | 3,775,000 | 255 |
| 2022-05-12 | 257 | 257 | 250 | 250 | 5,452,900 | 250 |
| 2022-05-11 | 261 | 261 | 254 | 254 | 8,160,800 | 254 |
| 2022-05-10 | 268 | 268 | 263 | 267 | 4,644,200 | 267 |
| 2022-05-09 | 268 | 270 | 265 | 267 | 5,646,900 | 267 |
| 2022-05-06 | 265 | 270 | 264 | 269 | 6,057,000 | 269 |
| 2022-05-02 | 259 | 262 | 256 | 261 | 5,228,300 | 261 |
| 2022-04-28 | 254 | 262 | 254 | 262 | 7,036,500 | 262 |
| 2022-04-27 | 253 | 256 | 249 | 252 | 16,753,800 | 252 |
| 2022-04-26 | 259 | 261 | 253 | 255 | 4,739,200 | 255 |
| 2022-04-25 | 259 | 260 | 256 | 259 | 4,323,100 | 259 |
| 2022-04-22 | 263 | 266 | 259 | 261 | 5,614,300 | 261 |
| 2022-04-21 | 267 | 270 | 261 | 262 | 5,576,600 | 262 |
| 2022-04-20 | 261 | 267 | 260 | 265 | 9,592,100 | 265 |
| 2022-04-19 | 260 | 262 | 258 | 260 | 4,894,600 | 260 |
| 2022-04-18 | 255 | 258 | 253 | 257 | 3,312,700 | 257 |
| 2022-04-15 | 256 | 258 | 255 | 256 | 3,350,700 | 256 |
| 2022-04-14 | 256 | 257 | 252 | 254 | 5,530,100 | 254 |
| 2022-04-13 | 251 | 253 | 248 | 251 | 4,511,700 | 251 |
| 2022-04-12 | 252 | 256 | 252 | 254 | 4,531,700 | 254 |
| 2022-04-11 | 250 | 255 | 250 | 254 | 3,919,400 | 254 |
| 2022-04-08 | 251 | 252 | 246 | 249 | 6,649,700 | 249 |
| 2022-04-07 | 252 | 256 | 250 | 253 | 4,880,200 | 253 |
| 2022-04-06 | 254 | 256 | 251 | 252 | 5,530,400 | 252 |
| 2022-04-05 | 258 | 259 | 251 | 252 | 6,804,800 | 252 |
| 2022-04-04 | 256 | 261 | 255 | 260 | 5,004,100 | 260 |
| 2022-04-01 | 255 | 259 | 252 | 258 | 6,423,500 | 258 |
| 2022-03-31 | 260 | 262 | 256 | 256 | 6,687,200 | 256 |
| 2022-03-30 | 261 | 262 | 257 | 262 | 6,931,000 | 262 |
| 2022-03-29 | 268 | 268 | 265 | 267 | 5,526,000 | 267 |
| 2022-03-28 | 272 | 273 | 267 | 269 | 4,795,300 | 269 |
| 2022-03-25 | 267 | 270 | 265 | 268 | 5,272,400 | 268 |
| 2022-03-24 | 265 | 266 | 262 | 265 | 5,433,600 | 265 |
| 2022-03-23 | 271 | 271 | 266 | 268 | 5,760,700 | 268 |
| 2022-03-22 | 263 | 268 | 263 | 267 | 5,291,300 | 267 |
| 2022-03-18 | 259 | 260 | 255 | 260 | 27,734,400 | 260 |
| 2022-03-17 | 259 | 263 | 259 | 261 | 7,032,700 | 261 |
| 2022-03-16 | 259 | 259 | 255 | 257 | 6,368,000 | 257 |
| 2022-03-15 | 258 | 262 | 257 | 261 | 7,567,300 | 261 |
| 2022-03-14 | 257 | 260 | 255 | 255 | 9,339,400 | 255 |
| 2022-03-11 | 260 | 260 | 255 | 256 | 9,289,400 | 256 |
| 2022-03-10 | 251 | 254 | 249 | 252 | 5,029,600 | 252 |
| 2022-03-09 | 241 | 247 | 241 | 246 | 5,819,500 | 246 |
| 2022-03-08 | 247 | 248 | 240 | 242 | 8,502,600 | 242 |
| 2022-03-07 | 254 | 255 | 248 | 252 | 7,679,600 | 252 |
| 2022-03-04 | 267 | 268 | 259 | 259 | 7,841,900 | 259 |
| 2022-03-03 | 265 | 268 | 264 | 266 | 3,993,600 | 266 |
| 2022-03-02 | 261 | 265 | 259 | 260 | 5,189,600 | 260 |
| 2022-03-01 | 270 | 272 | 266 | 268 | 4,351,300 | 268 |
| 2022-02-28 | 267 | 272 | 267 | 271 | 6,731,700 | 271 |
| 2022-02-25 | 272 | 273 | 263 | 266 | 6,976,400 | 266 |
| 2022-02-24 | 274 | 277 | 272 | 277 | 7,437,000 | 277 |
| 2022-02-22 | 280 | 281 | 277 | 279 | 4,908,700 | 279 |
| 2022-02-21 | 281 | 284 | 278 | 281 | 4,450,600 | 281 |
| 2022-02-18 | 283 | 284 | 280 | 281 | 6,785,000 | 281 |
| 2022-02-17 | 286 | 286 | 282 | 286 | 4,984,800 | 286 |
| 2022-02-16 | 283 | 289 | 283 | 286 | 4,459,900 | 286 |
| 2022-02-15 | 285 | 287 | 279 | 281 | 6,015,700 | 281 |
| 2022-02-14 | 281 | 290 | 279 | 288 | 10,369,200 | 288 |
| 2022-02-10 | 286 | 288 | 278 | 280 | 6,447,300 | 280 |
| 2022-02-09 | 285 | 290 | 281 | 286 | 9,474,900 | 286 |
| 2022-02-08 | 278 | 285 | 278 | 284 | 7,908,100 | 284 |
| 2022-02-07 | 270 | 278 | 269 | 277 | 7,355,800 | 277 |
| 2022-02-04 | 264 | 269 | 263 | 269 | 6,204,600 | 269 |
| 2022-02-03 | 263 | 264 | 261 | 261 | 4,598,600 | 261 |
| 2022-02-02 | 259 | 262 | 258 | 262 | 4,852,200 | 262 |
| 2022-02-01 | 254 | 259 | 253 | 258 | 6,318,200 | 258 |
| 2022-01-31 | 253 | 257 | 251 | 255 | 5,154,800 | 255 |
| 2022-01-28 | 258 | 260 | 257 | 259 | 5,316,500 | 259 |
| 2022-01-27 | 258 | 259 | 253 | 256 | 8,055,700 | 256 |
| 2022-01-26 | 258 | 259 | 254 | 255 | 6,228,100 | 255 |
| 2022-01-25 | 252 | 255 | 249 | 255 | 7,166,100 | 255 |
| 2022-01-24 | 250 | 256 | 250 | 255 | 4,750,400 | 255 |
| 2022-01-21 | 248 | 251 | 243 | 251 | 6,742,400 | 251 |
| 2022-01-20 | 250 | 254 | 250 | 250 | 6,614,000 | 250 |
| 2022-01-19 | 254 | 257 | 251 | 253 | 6,679,000 | 253 |
| 2022-01-18 | 262 | 266 | 256 | 258 | 7,654,400 | 258 |
| 2022-01-17 | 260 | 264 | 259 | 260 | 3,534,300 | 260 |
| 2022-01-14 | 261 | 263 | 256 | 260 | 5,166,200 | 260 |
| 2022-01-13 | 260 | 263 | 258 | 262 | 5,584,800 | 262 |
| 2022-01-12 | 259 | 261 | 258 | 260 | 5,117,800 | 260 |
| 2022-01-11 | 254 | 260 | 253 | 259 | 6,063,300 | 259 |
| 2022-01-07 | 246 | 252 | 246 | 252 | 8,842,600 | 252 |
| 2022-01-06 | 244 | 247 | 243 | 244 | 5,805,800 | 244 |
| 2022-01-05 | 244 | 246 | 242 | 245 | 5,138,400 | 245 |
| 2022-01-04 | 240 | 244 | 239 | 243 | 5,283,300 | 243 |
分割・併合履歴 ： なし
