！決算発表予定日 2024/05/10
7167東証P貸借
業種 銀行業
めぶきフィナンシャルグループ 株価時系列データ
PTS
535.2
円
取引時間外
(19:06)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 561.5 (24/04/12) | 324.0 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 561.5 (24/04/12) | 413.2 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 534.0 | 543.4 | 526.6 | 535.2 | -3.7 | -0.7 | 3,267,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 526.8 | 542.8 | 524.7 | 538.9 | +16.2 | +3.1 | 2,745,600 |
| 4/17 | 534.6 | 534.9 | 519.0 | 522.7 | -11.8 | -2.2 | 2,321,400 |
| 4/16 | 550.0 | 557.0 | 532.1 | 534.5 | -20.8 | -3.8 | 3,885,700 |
| 4/15 | 549.5 | 557.7 | 545.1 | 555.3 | -3.2 | -0.6 | 2,937,600 |
| 4/12 | 550.0 | 561.5 | 548.9 | 558.5 | +11.5 | +2.1 | 3,671,400 |
| 4/11 | 527.4 | 548.0 | 525.9 | 547.0 | +22.0 | +4.2 | 3,690,300 |
| 4/10 | 519.8 | 531.3 | 518.1 | 525.0 | +2.2 | +0.4 | 1,823,600 |
| 4/9 | 525.0 | 526.1 | 520.2 | 522.8 | +1.1 | +0.2 | 2,814,800 |
| 4/8 | 519.6 | 526.2 | 517.9 | 521.7 | +7.5 | +1.5 | 3,234,100 |
| 4/5 | 504.5 | 514.5 | 500.9 | 514.2 | -4.3 | -0.8 | 3,629,500 |
| 4/4 | 513.2 | 523.4 | 507.8 | 518.5 | +13.9 | +2.8 | 4,410,300 |
| 4/3 | 491.1 | 509.4 | 488.0 | 504.6 | +10.2 | +2.1 | 3,873,000 |
| 4/2 | 501.6 | 505.9 | 492.3 | 494.4 | -3.6 | -0.7 | 3,574,500 |
| 4/1 | 513.3 | 513.7 | 497.6 | 498.0 | -13.6 | -2.7 | 3,486,600 |
| 3/29 | 498.0 | 512.0 | 498.0 | 511.6 | +15.7 | +3.2 | 4,337,900 |
| 3/28 | 504.0 | 505.3 | 490.8 | 495.9 | -16.4 | -3.2 | 11,437,900 |
| 3/27 | 505.5 | 518.2 | 504.7 | 512.3 | +11.9 | +2.4 | 7,094,400 |
| 3/26 | 505.5 | 505.5 | 494.6 | 500.4 | +1.1 | +0.2 | 4,107,000 |
| 3/25 | 511.0 | 511.0 | 495.6 | 499.3 | -13.1 | -2.6 | 4,386,400 |
| 3/22 | 495.9 | 513.3 | 492.8 | 512.4 | +20.2 | +4.1 | 4,693,000 |
| 3/21 | 481.3 | 494.7 | 477.2 | 492.2 | +18.9 | +4.0 | 5,095,100 |
| 3/19 | 469.0 | 480.4 | 467.0 | 473.3 | +3.7 | +0.8 | 4,016,500 |
| 3/18 | 476.4 | 477.0 | 467.1 | 469.6 | +1.2 | +0.3 | 4,472,300 |
| 3/15 | 470.3 | 477.4 | 465.7 | 468.4 | -2.6 | -0.6 | 4,662,000 |
| 3/14 | 471.5 | 475.7 | 467.6 | 471.0 | +1.7 | +0.4 | 2,173,400 |
| 3/13 | 475.8 | 475.8 | 462.8 | 469.3 | +1.5 | +0.3 | 2,485,000 |
| 3/12 | 467.4 | 469.8 | 458.1 | 467.8 | -7.4 | -1.6 | 3,448,000 |
| 3/11 | 495.6 | 496.0 | 467.2 | 475.2 | -15.7 | -3.2 | 3,966,500 |
| 3/8 | 482.0 | 497.9 | 476.5 | 490.9 | +9.3 | +1.9 | 5,496,500 |
| 3/7 | 478.1 | 487.7 | 476.0 | 481.6 | +7.0 | +1.5 | 3,324,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて