！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 548.5 | 555.8 | 545.1 | 545.6 | +0.1 | +0.0 | 2,874,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 473.3 | 475.2 | 467.7 | 474.6 | +4.9 | +1.0 | 3,654,700 |
| 3/5 | 472.6 | 472.6 | 464.7 | 469.7 | -2.7 | -0.6 | 2,344,200 |
| 3/4 | 478.6 | 480.4 | 470.3 | 472.4 | -10.4 | -2.2 | 3,180,100 |
| 3/1 | 470.5 | 483.3 | 468.4 | 482.8 | +15.0 | +3.2 | 3,547,000 |
| 2/29 | 465.0 | 469.8 | 460.4 | 467.8 | +2.2 | +0.5 | 4,620,400 |
| 2/28 | 467.0 | 479.3 | 462.1 | 465.6 | +3.5 | +0.8 | 3,535,300 |
| 2/27 | 456.8 | 471.1 | 455.5 | 462.1 | +6.7 | +1.5 | 4,155,700 |
| 2/26 | 450.4 | 456.3 | 446.1 | 455.4 | +9.1 | +2.0 | 3,549,600 |
| 2/22 | 443.8 | 448.8 | 442.2 | 446.3 | +5.3 | +1.2 | 3,027,300 |
| 2/21 | 441.0 | 443.7 | 435.1 | 441.0 | +1.9 | +0.4 | 2,517,500 |
| 2/20 | 434.6 | 445.3 | 434.6 | 439.1 | +0.2 | +0.1 | 2,941,800 |
| 2/19 | 432.5 | 439.0 | 432.3 | 438.9 | +7.6 | +1.8 | 2,134,200 |
| 2/16 | 420.9 | 435.3 | 420.0 | 431.3 | +15.8 | +3.8 | 3,489,400 |
| 2/15 | 430.0 | 431.0 | 414.8 | 415.5 | -11.2 | -2.6 | 3,415,600 |
| 2/14 | 427.4 | 430.0 | 424.1 | 426.7 | +0.6 | +0.1 | 2,432,500 |
| 2/13 | 418.0 | 426.6 | 415.7 | 426.1 | +6.4 | +1.5 | 3,035,500 |
| 2/9 | 419.0 | 425.0 | 415.0 | 419.7 | -0.3 | -0.1 | 3,537,800 |
| 2/8 | 417.1 | 424.1 | 413.2 | 420.0 | -13.1 | -3.0 | 5,983,700 |
| 2/7 | 431.1 | 435.2 | 428.5 | 433.1 | -0.6 | -0.1 | 2,703,400 |
| 2/6 | 443.3 | 443.3 | 433.6 | 433.7 | -11.8 | -2.7 | 2,909,500 |
| 2/5 | 443.0 | 447.4 | 439.8 | 445.5 | +6.6 | +1.5 | 4,031,800 |
| 2/2 | 440.0 | 441.0 | 435.7 | 438.9 | -3.6 | -0.8 | 2,580,100 |
| 2/1 | 440.3 | 443.8 | 437.3 | 442.5 | -1.9 | -0.4 | 2,945,300 |
| 1/31 | 439.9 | 444.4 | 438.2 | 444.4 | +4.4 | +1.0 | 3,531,700 |
| 1/30 | 444.6 | 445.5 | 440.0 | 440.0 | -4.8 | -1.1 | 1,695,700 |
| 1/29 | 445.0 | 447.5 | 440.2 | 444.8 | +6.1 | +1.4 | 2,304,400 |
| 1/26 | 441.0 | 447.3 | 437.2 | 438.7 | -5.6 | -1.3 | 3,530,600 |
| 1/25 | 450.0 | 452.0 | 442.5 | 444.3 | -4.9 | -1.1 | 4,531,100 |
▶︎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