！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
549
円
(11:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 544.5 | 555.8 | 536.4 | 548.8 | +13.6 | +2.5 | 14,054,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 549.5 | 557.7 | 519.0 | 535.2 | -23.3 | -4.2 | 15,157,400 |
| 4/12 | 519.6 | 561.5 | 517.9 | 558.5 | +44.3 | +8.6 | 15,234,200 |
| 4/5 | 513.3 | 523.4 | 488.0 | 514.2 | +2.6 | +0.5 | 18,973,900 |
| 3/29 | 511.0 | 518.2 | 490.8 | 511.6 | -0.8 | -0.2 | 31,363,600 |
| 3/22 | 476.4 | 513.3 | 467.0 | 512.4 | +44.0 | +9.4 | 18,276,900 |
| 3/15 | 495.6 | 496.0 | 458.1 | 468.4 | -22.5 | -4.6 | 16,734,900 |
| 3/8 | 478.6 | 497.9 | 464.7 | 490.9 | +8.1 | +1.7 | 17,999,700 |
| 3/1 | 450.4 | 483.3 | 446.1 | 482.8 | +36.5 | +8.2 | 19,408,000 |
| 2/22 | 432.5 | 448.8 | 432.3 | 446.3 | +15.0 | +3.5 | 10,620,800 |
| 2/16 | 418.0 | 435.3 | 414.8 | 431.3 | +11.6 | +2.8 | 12,373,000 |
| 2/9 | 443.0 | 447.4 | 413.2 | 419.7 | -19.2 | -4.4 | 19,166,200 |
| 2/2 | 445.0 | 447.5 | 435.7 | 438.9 | +0.2 | +0.1 | 13,057,200 |
| 1/26 | 434.3 | 452.0 | 430.1 | 438.7 | +7.0 | +1.6 | 18,121,000 |
| 1/19 | 436.4 | 442.8 | 428.5 | 431.7 | -5.3 | -1.2 | 15,325,100 |
| 1/12 | 439.0 | 443.8 | 428.0 | 437.0 | -1.0 | -0.2 | 13,801,900 |
| 1/5 | 430.0 | 439.9 | 420.6 | 438.0 | +9.1 | +2.1 | 6,086,100 |
| 12/29 | 434.0 | 434.2 | 423.7 | 428.9 | -0.4 | -0.1 | 10,238,700 |
| 12/22 | 439.7 | 446.5 | 421.3 | 429.3 | -17.4 | -3.9 | 24,690,400 |
| 12/15 | 467.1 | 474.3 | 442.4 | 446.7 | -20.0 | -4.3 | 21,161,100 |
| 12/8 | 451.0 | 478.6 | 449.4 | 466.7 | +12.2 | +2.7 | 20,904,700 |
| 12/1 | 457.3 | 467.5 | 443.0 | 454.5 | -1.0 | -0.2 | 19,448,100 |
| 11/24 | 445.3 | 458.2 | 440.0 | 455.5 | +10.5 | +2.4 | 13,950,100 |
| 11/17 | 447.8 | 456.8 | 425.3 | 445.0 | +8.7 | +2.0 | 26,179,500 |
| 11/10 | 468.5 | 469.8 | 412.5 | 436.3 | -26.7 | -5.8 | 22,050,900 |
| 11/2 | 444.7 | 476.9 | 439.7 | 463.0 | +12.7 | +2.8 | 21,388,100 |
| 10/27 | 430.0 | 450.9 | 419.0 | 450.3 | +24.4 | +5.7 | 17,251,800 |
| 10/20 | 417.3 | 436.0 | 413.0 | 425.9 | +2.8 | +0.7 | 12,950,100 |
| 10/13 | 420.0 | 433.7 | 415.1 | 423.1 | +8.9 | +2.2 | 13,732,100 |
| 10/6 | 418.6 | 427.3 | 395.9 | 414.2 | +0.5 | +0.1 | 17,220,400 |
| 9/29 | 429.6 | 437.6 | 410.8 | 413.7 | -18.3 | -4.2 | 19,368,700 |
▶︎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