1. HOME >
  2. 株価時系列 >
  3. 7173 >
  4. 2019年

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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5541,5541,5251,52945,1001,529
2019-12-271,5191,5631,5101,56044,7001,560
2019-12-261,4861,5211,4861,52062,9001,520
2019-12-251,5081,5121,4801,48639,3001,486
2019-12-241,5421,5421,5111,51326,5001,513
2019-12-231,5401,5421,5211,52530,1001,525
2019-12-201,5581,5581,5271,53855,6001,538
2019-12-191,5531,5601,5321,54132,3001,541
2019-12-181,6201,6201,5601,56638,7001,566
2019-12-171,5991,6191,5861,61555,7001,615
2019-12-161,5941,6231,5721,576114,4001,576
2019-12-131,5211,5861,5191,580199,7001,580
2019-12-121,5151,5151,4971,50047,2001,500
2019-12-111,5451,5451,5001,50661,3001,506
2019-12-101,5681,5741,5391,54670,5001,546
2019-12-091,5781,5921,5681,56874,3001,568
2019-12-061,5371,5661,5271,56197,0001,561
2019-12-051,5351,5431,5261,53065,8001,530
2019-12-041,4871,5221,4721,51959,8001,519
2019-12-031,5041,5191,4881,50282,6001,502
2019-12-021,5301,5381,5131,53241,8001,532
2019-11-291,5171,5301,5031,53042,2001,530
2019-11-281,5101,5161,4951,51148,1001,511
2019-11-271,4991,5051,4851,50346,4001,503
2019-11-261,5151,5151,4801,48840,8001,488
2019-11-251,5091,5181,4961,49924,3001,499
2019-11-221,5021,5221,4961,50043,0001,500
2019-11-211,5071,5271,4871,50248,9001,502
2019-11-201,5001,5141,4861,51155,6001,511
2019-11-191,5321,5321,5051,51435,8001,514
2019-11-181,5411,5421,5081,53360,6001,533
2019-11-151,5151,5611,4981,55391,2001,553
2019-11-141,5301,5321,4831,50044,8001,500
2019-11-131,5471,5701,5251,53038,4001,530
2019-11-121,5401,5451,5201,53053,0001,530
2019-11-111,5391,5591,5351,54154,3001,541
2019-11-081,5561,5581,5251,53070,1001,530
2019-11-071,5611,5611,5271,53348,0001,533
2019-11-061,5551,5651,5421,56343,2001,563
2019-11-051,5401,5601,5131,54583,6001,545
2019-11-011,5181,5391,5171,53839,2001,538
2019-10-311,5401,5571,5031,53891,9001,538
2019-10-301,5241,5371,4981,53775,9001,537
2019-10-291,5101,5361,4971,53159,0001,531
2019-10-281,4921,5071,4831,48946,7001,489
2019-10-251,4841,4941,4651,48447,9001,484
2019-10-241,4531,4841,4531,47275,9001,472
2019-10-231,4281,4471,4181,44743,3001,447
2019-10-211,4241,4391,4161,42061,2001,420
2019-10-181,4311,4481,4101,41658,9001,416
2019-10-171,4251,4291,3951,41671,0001,416
2019-10-161,4181,4551,4181,434101,1001,434
2019-10-151,3951,4221,3881,38882,7001,388
2019-10-111,3481,3751,3431,37049,8001,370
2019-10-101,3431,3511,3121,33897,2001,338
2019-10-091,3411,3531,3261,35354,7001,353
2019-10-081,3401,3681,3351,36371,6001,363
2019-10-071,3351,3531,3171,32556,1001,325
2019-10-041,3571,3571,3191,34389,8001,343
2019-10-031,3971,3971,3461,36971,3001,369
2019-10-021,4051,4461,4051,42659,8001,426
2019-10-011,3841,4181,3841,41847,5001,418
2019-09-301,3801,4071,3671,40071,7001,400
2019-09-271,4161,4171,3621,38284,8001,382
2019-09-261,4571,4721,4381,45096,8001,450
2019-09-251,4351,4381,4151,42939,2001,429
2019-09-241,4551,4621,4361,44552,8001,445
2019-09-201,4521,4551,4311,45253,1001,452
2019-09-191,4081,4551,4081,43184,2001,431
2019-09-181,3981,4241,3771,401109,6001,401
2019-09-171,3911,4161,3831,390125,2001,390
2019-09-131,4441,4531,4231,451101,4001,451
2019-09-121,4301,4481,4111,43683,2001,436
2019-09-111,3891,4181,3801,417123,3001,417
2019-09-101,3261,3751,3261,370107,7001,370
2019-09-091,2851,3141,2831,31358,3001,313
2019-09-061,2921,2971,2771,28345,5001,283
2019-09-051,2621,3111,2621,29576,4001,295
2019-09-041,2631,2631,2431,25126,9001,251
2019-09-031,2841,2931,2671,27141,1001,271
2019-09-021,2741,2981,2661,29060,0001,290
2019-08-301,2691,2861,2501,28681,3001,286
2019-08-291,2231,2361,2111,22930,9001,229
2019-08-281,2051,2241,1931,22371,1001,223
2019-08-271,2201,2301,2011,20251,4001,202
2019-08-261,1901,2121,1801,200112,2001,200
2019-08-231,2311,2461,2121,23299,0001,232
2019-08-221,2711,2711,2311,233123,3001,233
2019-08-211,2601,2821,2421,27179,8001,271
2019-08-201,3001,3031,2551,277106,1001,277
2019-08-191,3131,3261,3101,31226,9001,312
2019-08-161,2991,3071,2951,29530,6001,295
2019-08-151,2931,3161,2931,31133,0001,311
2019-08-141,3391,3391,3091,32840,8001,328
2019-08-131,3121,3181,2811,31071,2001,310
2019-08-091,3491,3951,3281,33564,4001,335
2019-08-081,2911,3391,2851,33893,4001,338
2019-08-071,3131,3401,2971,29976,5001,299
2019-08-061,2821,3231,2741,31574,2001,315
2019-08-051,3721,3801,3281,33958,8001,339
2019-08-021,4321,4321,3771,393126,7001,393
2019-08-011,4611,4711,4521,45235,4001,452
2019-07-311,4791,4901,4611,46189,1001,461
2019-07-301,5131,5231,4911,50359,6001,503
2019-07-291,4961,5141,4851,50643,7001,506
2019-07-261,4871,5001,4781,49627,9001,496
2019-07-251,4921,5091,4871,49826,2001,498
2019-07-241,5001,5041,4701,49364,9001,493
2019-07-231,5191,5191,4981,50245,9001,502
2019-07-221,5051,5231,4901,50935,6001,509
2019-07-191,5071,5221,4701,51254,3001,512
2019-07-181,5541,5541,4871,49268,8001,492
2019-07-171,5861,5861,5551,56249,7001,562
2019-07-161,5851,5931,5641,59343,0001,593
2019-07-121,6201,6341,5831,58672,6001,586
2019-07-111,6301,6551,6081,63576,2001,635
2019-07-101,6311,6391,6221,62851,9001,628
2019-07-091,6521,6561,6271,64747,3001,647
2019-07-081,6761,6921,6511,65137,5001,651
2019-07-051,6641,6751,6531,66433,3001,664
2019-07-041,6941,7101,6721,67827,3001,678
2019-07-031,6971,7041,6701,68935,1001,689
2019-07-021,7141,7251,7001,71234,9001,712
2019-07-011,7301,7471,7011,72068,4001,720
2019-06-281,6771,7351,6771,69178,5001,691
2019-06-271,6271,6901,6271,69054,7001,690
2019-06-261,6301,6411,6141,62142,9001,621
2019-06-251,6311,6721,6231,63037,0001,630
2019-06-241,6441,6691,6361,65125,4001,651
2019-06-211,6291,6551,6101,64265,5001,642
2019-06-201,6721,6721,6261,62843,4001,628
2019-06-191,6501,6791,6401,67554,2001,675
2019-06-181,6811,6811,6121,62048,5001,620
2019-06-171,7311,7461,6501,676103,1001,676
2019-06-141,6661,7031,6511,69864,8001,698
2019-06-131,6241,6671,6081,66066,1001,660
2019-06-121,6601,6621,6321,63831,1001,638
2019-06-111,6661,6711,6481,65467,2001,654
2019-06-101,6801,7001,6441,66632,5001,666
2019-06-071,6651,6651,6371,65326,3001,653
2019-06-061,6771,6841,6491,65532,4001,655
2019-06-051,6931,7301,6591,67069,8001,670
2019-06-041,6421,6751,6361,67372,8001,673
2019-06-031,6421,6451,5941,63040,5001,630
2019-05-311,6871,7101,6691,67564,8001,675
2019-05-301,6341,7021,6341,68957,4001,689
2019-05-291,6781,6881,6421,64248,1001,642
2019-05-281,6941,7371,6571,71369,2001,713
2019-05-271,6921,7101,6611,69452,9001,694
2019-05-241,6011,6811,5901,68166,6001,681
2019-05-231,6431,6761,6101,62672,8001,626
2019-05-221,6111,6491,5861,64488,2001,644
2019-05-211,4991,6081,4901,60694,8001,606
2019-05-201,5141,5181,4811,50735,8001,507
2019-05-171,5201,5201,4781,49141,4001,491
2019-05-161,4671,4991,4291,49682,6001,496
2019-05-151,4471,4971,4231,49780,2001,497
2019-05-141,4101,4291,3801,41752,4001,417
2019-05-131,4501,4541,4281,43644,7001,436
2019-05-101,4621,4731,4401,45377,0001,453
2019-05-091,4981,4981,4571,45976,8001,459
2019-05-081,5291,5291,5041,51868,7001,518
2019-05-071,5911,5911,5491,55159,8001,551
2019-04-261,6151,6271,5981,60461,7001,604
2019-04-251,6161,6561,6051,65247,6001,652
2019-04-241,6831,6831,6081,61663,9001,616
2019-04-231,6591,7121,6591,69144,4001,691
2019-04-221,6501,6621,6251,66119,9001,661
2019-04-191,6531,6821,6471,65028,1001,650
2019-04-181,6751,6851,6291,64041,4001,640
2019-04-171,5811,6731,5811,66548,3001,665
2019-04-161,6651,6651,6341,63534,2001,635
2019-04-151,6161,7051,6111,688112,4001,688
2019-04-121,6121,6191,5631,57650,6001,576
2019-04-111,6011,6081,5691,57882,7001,578
2019-04-101,5741,6061,5601,59631,2001,596
2019-04-091,6221,6221,5741,59833,0001,598
2019-04-081,6561,6581,6131,62226,9001,622
2019-04-051,6401,6561,6251,65642,7001,656
2019-04-041,6311,6561,6161,64032,8001,640
2019-04-031,6121,6341,6031,62653,5001,626
2019-04-021,6691,6731,6011,62763,4001,627
2019-04-011,5751,6601,5751,64279,0001,642
2019-03-291,6261,6301,5611,56580,3001,565
2019-03-281,6711,6751,6171,62279,9001,622
2019-03-271,6981,7081,6611,70760,2001,707
2019-03-261,6671,7521,6631,750101,7001,750
2019-03-251,6861,6861,6221,65095,0001,650
2019-03-221,7131,7421,6781,74159,8001,741
2019-03-201,7491,7601,6941,70776,1001,707
2019-03-191,7781,7781,7411,75039,2001,750
2019-03-181,7531,7621,7341,76249,2001,762
2019-03-151,7081,7581,7081,74061,2001,740
2019-03-141,7541,7541,7041,70847,5001,708
2019-03-131,7681,7901,7471,75058,8001,750
2019-03-121,7271,7721,7181,76071,8001,760
2019-03-111,7261,7331,6711,69262,8001,692
2019-03-081,7341,7461,7091,726153,0001,726
2019-03-071,7251,7521,7091,74256,2001,742
2019-03-061,7701,7851,7481,75078,9001,750
2019-03-051,7271,7751,7241,77188,7001,771
2019-03-041,7021,7451,7021,73779,9001,737
2019-03-011,6381,7051,6371,684114,7001,684
2019-02-281,5631,6411,5531,625128,9001,625
2019-02-271,5831,5981,5421,55981,4001,559
2019-02-261,6111,6161,5721,57356,7001,573
2019-02-251,5841,5991,5801,59664,6001,596
2019-02-221,5751,5841,5491,56653,3001,566
2019-02-211,6191,6231,5681,58474,8001,584
2019-02-201,5631,6351,5581,632117,4001,632
2019-02-191,6191,6191,5711,57348,6001,573
2019-02-181,5991,6371,5941,60794,7001,607
2019-02-151,5451,5891,5231,56552,7001,565
2019-02-141,5901,6141,5531,56383,3001,563
2019-02-131,5711,5931,5471,59076,8001,590
2019-02-121,5241,5791,5241,561106,4001,561
2019-02-081,5251,5341,5081,51960,1001,519
2019-02-071,5761,5761,5451,55340,6001,553
2019-02-061,5741,5871,5561,57063,7001,570
2019-02-051,5421,5811,5421,56960,1001,569
2019-02-041,4961,5481,4941,54289,1001,542
2019-02-011,5201,5281,4831,48987,2001,489
2019-01-311,5611,5811,5211,53390,6001,533
2019-01-301,5751,5751,5211,52181,3001,521
2019-01-291,5511,5831,5341,55157,6001,551
2019-01-281,6111,6261,5511,55181,3001,551
2019-01-251,6211,6431,6081,61170,4001,611
2019-01-241,6051,6351,6011,62837,7001,628
2019-01-231,6111,6291,5991,60645,4001,606
2019-01-221,6871,6871,6161,63658,4001,636
2019-01-211,6711,7071,6641,68440,1001,684
2019-01-181,6471,6851,6291,65656,4001,656
2019-01-171,6251,6611,6041,62138,6001,621
2019-01-161,6471,6601,6011,61839,8001,618
2019-01-151,6181,6751,6141,64762,2001,647
2019-01-111,6961,6961,6471,65131,7001,651
2019-01-101,7151,7151,6731,68441,2001,684
2019-01-091,6951,7321,6911,72758,7001,727
2019-01-081,6911,7091,6801,68154,2001,681
2019-01-071,7241,7451,6691,67265,9001,672
2019-01-041,6521,6641,5991,65468,2001,654

分割・併合履歴 ： なし