7173 (株)東京きらぼしフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,955 | 4,955 | 4,645 | 4,920 | 371,200 | 4,920 |
| 2025-04-03 | 5,370 | 5,440 | 5,160 | 5,240 | 315,500 | 5,240 |
| 2025-04-02 | 5,600 | 5,700 | 5,600 | 5,670 | 97,200 | 5,670 |
| 2025-04-01 | 5,930 | 5,930 | 5,690 | 5,690 | 163,700 | 5,690 |
| 2025-03-31 | 5,850 | 5,910 | 5,740 | 5,830 | 133,700 | 5,830 |
| 2025-03-28 | 6,140 | 6,140 | 5,900 | 6,020 | 137,300 | 6,020 |
| 2025-03-27 | 6,030 | 6,150 | 5,960 | 6,120 | 159,800 | 6,120 |
| 2025-03-26 | 5,970 | 6,000 | 5,850 | 5,960 | 111,600 | 5,960 |
| 2025-03-25 | 6,020 | 6,050 | 5,890 | 5,960 | 92,600 | 5,960 |
| 2025-03-24 | 6,070 | 6,130 | 5,940 | 6,010 | 143,100 | 6,010 |
| 2025-03-21 | 5,840 | 6,200 | 5,840 | 6,070 | 394,400 | 6,070 |
| 2025-03-19 | 5,530 | 5,540 | 5,430 | 5,460 | 100,200 | 5,460 |
| 2025-03-18 | 5,320 | 5,550 | 5,320 | 5,530 | 157,600 | 5,530 |
| 2025-03-17 | 5,140 | 5,320 | 5,140 | 5,310 | 127,600 | 5,310 |
| 2025-03-14 | 5,020 | 5,070 | 5,010 | 5,060 | 75,500 | 5,060 |
| 2025-03-13 | 5,020 | 5,080 | 4,995 | 5,010 | 59,600 | 5,010 |
| 2025-03-12 | 4,810 | 5,030 | 4,805 | 4,980 | 143,900 | 4,980 |
| 2025-03-11 | 4,785 | 4,820 | 4,640 | 4,755 | 204,300 | 4,755 |
| 2025-03-10 | 5,060 | 5,060 | 4,890 | 4,890 | 69,300 | 4,890 |
| 2025-03-07 | 5,030 | 5,070 | 4,950 | 5,070 | 56,200 | 5,070 |
| 2025-03-06 | 4,960 | 5,080 | 4,950 | 5,060 | 88,700 | 5,060 |
| 2025-03-05 | 4,890 | 4,955 | 4,875 | 4,935 | 103,400 | 4,935 |
| 2025-03-04 | 4,935 | 4,955 | 4,875 | 4,910 | 51,300 | 4,910 |
| 2025-03-03 | 5,030 | 5,040 | 4,925 | 4,960 | 89,000 | 4,960 |
| 2025-02-28 | 5,040 | 5,040 | 4,915 | 4,965 | 141,200 | 4,965 |
| 2025-02-27 | 5,030 | 5,060 | 5,000 | 5,050 | 46,500 | 5,050 |
| 2025-02-26 | 5,090 | 5,130 | 5,000 | 5,030 | 77,100 | 5,030 |
| 2025-02-25 | 5,100 | 5,150 | 5,010 | 5,100 | 104,700 | 5,100 |
| 2025-02-21 | 5,120 | 5,210 | 5,110 | 5,200 | 53,500 | 5,200 |
| 2025-02-20 | 5,180 | 5,200 | 5,090 | 5,160 | 92,600 | 5,160 |
| 2025-02-19 | 5,280 | 5,410 | 5,150 | 5,170 | 177,700 | 5,170 |
| 2025-02-18 | 5,210 | 5,250 | 5,110 | 5,250 | 90,700 | 5,250 |
| 2025-02-17 | 5,210 | 5,250 | 5,140 | 5,180 | 50,700 | 5,180 |
| 2025-02-14 | 5,160 | 5,210 | 5,110 | 5,160 | 66,700 | 5,160 |
| 2025-02-13 | 5,200 | 5,220 | 5,090 | 5,120 | 123,900 | 5,120 |
| 2025-02-12 | 5,150 | 5,170 | 5,100 | 5,130 | 76,200 | 5,130 |
| 2025-02-10 | 5,290 | 5,290 | 5,060 | 5,150 | 92,200 | 5,150 |
| 2025-02-07 | 5,270 | 5,360 | 5,250 | 5,280 | 130,500 | 5,280 |
| 2025-02-06 | 5,210 | 5,210 | 5,100 | 5,190 | 84,300 | 5,190 |
| 2025-02-05 | 5,210 | 5,360 | 5,090 | 5,210 | 194,600 | 5,210 |
| 2025-02-04 | 4,915 | 5,230 | 4,840 | 5,170 | 232,200 | 5,170 |
| 2025-02-03 | 4,755 | 4,890 | 4,670 | 4,820 | 145,900 | 4,820 |
| 2025-01-31 | 4,810 | 4,840 | 4,760 | 4,820 | 136,600 | 4,820 |
| 2025-01-30 | 4,690 | 4,785 | 4,690 | 4,770 | 58,900 | 4,770 |
| 2025-01-29 | 4,665 | 4,720 | 4,630 | 4,690 | 43,300 | 4,690 |
| 2025-01-28 | 4,620 | 4,690 | 4,600 | 4,665 | 49,600 | 4,665 |
| 2025-01-27 | 4,570 | 4,660 | 4,570 | 4,625 | 65,400 | 4,625 |
| 2025-01-24 | 4,570 | 4,585 | 4,495 | 4,525 | 93,300 | 4,525 |
| 2025-01-23 | 4,580 | 4,595 | 4,515 | 4,570 | 128,300 | 4,570 |
| 2025-01-22 | 4,640 | 4,640 | 4,555 | 4,580 | 113,900 | 4,580 |
| 2025-01-21 | 4,705 | 4,750 | 4,605 | 4,640 | 42,500 | 4,640 |
| 2025-01-20 | 4,625 | 4,660 | 4,570 | 4,635 | 58,500 | 4,635 |
| 2025-01-17 | 4,505 | 4,570 | 4,445 | 4,555 | 69,900 | 4,555 |
| 2025-01-16 | 4,565 | 4,625 | 4,520 | 4,550 | 54,000 | 4,550 |
| 2025-01-15 | 4,540 | 4,580 | 4,500 | 4,565 | 50,500 | 4,565 |
| 2025-01-14 | 4,465 | 4,515 | 4,445 | 4,480 | 69,900 | 4,480 |
| 2025-01-10 | 4,520 | 4,540 | 4,470 | 4,500 | 56,100 | 4,500 |
| 2025-01-09 | 4,610 | 4,610 | 4,515 | 4,515 | 63,300 | 4,515 |
| 2025-01-08 | 4,495 | 4,625 | 4,495 | 4,625 | 66,500 | 4,625 |
| 2025-01-07 | 4,530 | 4,540 | 4,490 | 4,535 | 73,600 | 4,535 |
| 2025-01-06 | 4,560 | 4,565 | 4,505 | 4,530 | 47,500 | 4,530 |
分割・併合履歴 ： なし