！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
550.6
円
(22:36)
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 |
|---|---|
| 563.9 (24/04/30) | 324.0 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 563.9 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 551.1 | 563.9 | 544.1 | 550.4 | -2.3 | -0.4 | 13,440,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 429.1 | 436.7 | 420.6 | 432.0 | +2.7 | +0.6 | 14,525,900 |
| 9/15 | 417.6 | 443.6 | 416.5 | 429.3 | +16.9 | +4.1 | 22,805,400 |
| 9/8 | 410.0 | 422.2 | 408.1 | 412.4 | +3.0 | +0.7 | 19,986,500 |
| 9/1 | 401.8 | 415.1 | 396.7 | 409.4 | +8.9 | +2.2 | 16,744,300 |
| 8/25 | 385.1 | 404.5 | 384.1 | 400.5 | +15.5 | +4.0 | 19,967,700 |
| 8/18 | 391.7 | 393.9 | 378.2 | 385.0 | -1.8 | -0.5 | 17,736,700 |
| 8/10 | 380.1 | 394.5 | 376.3 | 386.8 | +9.3 | +2.5 | 21,806,500 |
| 8/4 | 372.6 | 380.4 | 368.0 | 377.5 | +9.3 | +2.5 | 31,104,700 |
| 7/28 | 343.1 | 368.2 | 342.4 | 368.2 | +22.5 | +6.5 | 23,647,300 |
| 7/21 | 337.2 | 351.2 | 336.6 | 345.7 | +8.5 | +2.5 | 14,369,300 |
| 7/14 | 349.2 | 350.9 | 334.5 | 337.2 | -9.4 | -2.7 | 20,775,700 |
| 7/7 | 340.9 | 350.8 | 336.1 | 346.6 | +5.0 | +1.5 | 27,900,900 |
| 6/30 | 337.4 | 346.4 | 329.4 | 341.6 | +3.6 | +1.1 | 20,924,800 |
| 6/23 | 342.1 | 347.7 | 335.6 | 338.0 | -4.0 | -1.2 | 14,533,000 |
| 6/16 | 338.9 | 344.5 | 335.1 | 342.0 | +2.9 | +0.9 | 14,758,400 |
| 6/9 | 345.1 | 347.3 | 331.8 | 339.1 | -1.9 | -0.6 | 21,711,200 |
| 6/2 | 329.0 | 343.0 | 324.0 | 341.0 | +17.0 | +5.3 | 18,558,000 |
| 5/26 | 343.0 | 343.0 | 324.0 | 324.0 | -21.0 | -6.1 | 16,408,600 |
| 5/19 | 341.0 | 354.0 | 341.0 | 345.0 | +5.0 | +1.5 | 17,054,800 |
| 5/12 | 342.0 | 349.0 | 335.0 | 340.0 | -7.0 | -2.0 | 18,140,900 |
| 5/2 | 346.0 | 350.0 | 343.0 | 347.0 | 0 | 0.0 | 7,308,800 |
| 4/28 | 345.0 | 351.0 | 333.0 | 347.0 | +3.0 | +0.9 | 18,373,000 |
| 4/21 | 329.0 | 348.0 | 327.0 | 344.0 | +17.0 | +5.2 | 19,288,200 |
| 4/14 | 327.0 | 330.0 | 322.0 | 327.0 | +1.0 | +0.3 | 20,951,300 |
| 4/7 | 327.0 | 334.0 | 320.0 | 326.0 | +2.0 | +0.6 | 18,780,300 |
| 3/31 | 318.0 | 326.0 | 310.0 | 324.0 | +6.0 | +1.9 | 25,052,100 |
| 3/24 | 321.0 | 329.0 | 314.0 | 318.0 | -9.0 | -2.8 | 23,748,000 |
| 3/17 | 359.0 | 360.0 | 315.0 | 327.0 | -40.0 | -10.9 | 61,762,700 |
▶︎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