めぶきフィナンシャルグループ
7167プライム/銀行業/Mebuki Financial Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,162.0 | 1,190.0 | 1,159.5 | 1,181.0 | -3.0 | -0.25% | 3,607,500 |
| 2026-03-12 | 1,200.0 | 1,212.0 | 1,169.5 | 1,184.0 | -28.5 | -2.35% | 2,862,700 |
| 2026-03-11 | 1,227.0 | 1,237.0 | 1,212.5 | 1,212.5 | -3.0 | -0.25% | 2,198,600 |
| 2026-03-10 | 1,202.0 | 1,231.0 | 1,192.5 | 1,215.5 | +43.5 | +3.71% | 2,286,700 |
| 2026-03-09 | 1,135.5 | 1,179.0 | 1,130.0 | 1,172.0 | -83.5 | -6.65% | 3,530,800 |
| 2026-03-06 | 1,219.0 | 1,261.0 | 1,213.0 | 1,255.5 | -5.5 | -0.44% | 2,131,700 |
| 2026-03-05 | 1,245.0 | 1,273.5 | 1,234.5 | 1,261.0 | +70.0 | +5.88% | 3,608,200 |
| 2026-03-04 | 1,216.0 | 1,235.0 | 1,165.5 | 1,191.0 | -69.0 | -5.48% | 3,576,600 |
| 2026-03-03 | 1,280.0 | 1,305.5 | 1,257.5 | 1,260.0 | -27.5 | -2.14% | 2,354,300 |
| 2026-03-02 | 1,280.0 | 1,297.5 | 1,250.0 | 1,287.5 | -55.5 | -4.13% | 2,948,400 |
| 2026-02-27 | 1,310.0 | 1,345.0 | 1,303.5 | 1,343.0 | +39.0 | +2.99% | 3,078,700 |
| 2026-02-26 | 1,309.0 | 1,312.5 | 1,286.5 | 1,304.0 | +25.0 | +1.95% | 1,932,100 |
| 2026-02-25 | 1,310.0 | 1,310.0 | 1,259.0 | 1,279.0 | -1.0 | -0.08% | 3,950,300 |
| 2026-02-24 | 1,308.0 | 1,312.0 | 1,257.0 | 1,280.0 | -40.0 | -3.03% | 3,068,400 |
| 2026-02-20 | 1,313.0 | 1,327.5 | 1,308.0 | 1,320.0 | -11.5 | -0.86% | 2,020,600 |
| 2026-02-19 | 1,307.5 | 1,335.0 | 1,299.5 | 1,331.5 | +39.5 | +3.06% | 1,736,900 |
| 2026-02-18 | 1,294.0 | 1,302.0 | 1,282.5 | 1,292.0 | +21.5 | +1.69% | 1,585,100 |
| 2026-02-17 | 1,285.0 | 1,302.0 | 1,270.5 | 1,270.5 | -13.0 | -1.01% | 1,655,300 |
| 2026-02-16 | 1,310.0 | 1,313.5 | 1,269.5 | 1,283.5 | -31.5 | -2.40% | 2,369,800 |
| 2026-02-13 | 1,338.0 | 1,347.0 | 1,309.5 | 1,315.0 | -27.5 | -2.05% | 1,995,400 |
| 2026-02-12 | 1,308.5 | 1,349.0 | 1,303.0 | 1,342.5 | +24.0 | +1.82% | 2,160,700 |
| 2026-02-10 | 1,320.0 | 1,329.0 | 1,308.0 | 1,318.5 | +9.0 | +0.69% | 1,959,600 |
| 2026-02-09 | 1,315.0 | 1,320.0 | 1,291.5 | 1,309.5 | +35.5 | +2.79% | 2,794,700 |
| 2026-02-06 | 1,242.5 | 1,274.0 | 1,228.5 | 1,274.0 | +11.5 | +0.91% | 3,690,600 |
| 2026-02-05 | 1,246.0 | 1,264.0 | 1,235.0 | 1,262.5 | +39.5 | +3.23% | 3,133,800 |
| 2026-02-04 | 1,227.0 | 1,228.0 | 1,207.0 | 1,223.0 | +15.5 | +1.28% | 2,604,500 |
| 2026-02-03 | 1,178.0 | 1,212.5 | 1,158.0 | 1,207.5 | +59.5 | +5.18% | 3,087,200 |
| 2026-02-02 | 1,188.0 | 1,191.0 | 1,147.0 | 1,148.0 | -15.5 | -1.33% | 2,182,200 |
| 2026-01-30 | 1,157.0 | 1,167.0 | 1,145.0 | 1,163.5 | +16.0 | +1.39% | 2,527,800 |
| 2026-01-29 | 1,133.0 | 1,150.5 | 1,123.5 | 1,147.5 | +9.5 | +0.83% | 2,067,700 |
| 2026-01-28 | 1,128.0 | 1,148.5 | 1,126.5 | 1,138.0 | -1.5 | -0.13% | 1,903,300 |
| 2026-01-27 | 1,116.5 | 1,144.0 | 1,107.5 | 1,139.5 | +17.5 | +1.56% | 2,163,900 |
| 2026-01-26 | 1,117.5 | 1,131.5 | 1,111.5 | 1,122.0 | -25.5 | -2.22% | 2,456,700 |
| 2026-01-23 | 1,130.0 | 1,149.0 | 1,127.5 | 1,147.5 | +20.5 | +1.82% | 2,381,200 |
| 2026-01-22 | 1,129.0 | 1,133.5 | 1,119.5 | 1,127.0 | +17.5 | +1.58% | 2,979,400 |
| 2026-01-21 | 1,121.5 | 1,123.5 | 1,100.0 | 1,109.5 | -33.5 | -2.93% | 2,429,300 |
| 2026-01-20 | 1,138.5 | 1,150.0 | 1,136.0 | 1,143.0 | -7.5 | -0.65% | 1,788,900 |
| 2026-01-19 | 1,150.0 | 1,160.0 | 1,140.0 | 1,150.5 | -15.5 | -1.33% | 1,702,600 |
| 2026-01-16 | 1,150.0 | 1,171.5 | 1,144.0 | 1,166.0 | +22.0 | +1.92% | 2,017,600 |
| 2026-01-15 | 1,125.5 | 1,150.0 | 1,125.5 | 1,144.0 | +3.0 | +0.26% | 1,751,600 |
| 2026-01-14 | 1,132.0 | 1,141.0 | 1,112.5 | 1,141.0 | +13.0 | +1.15% | 2,509,400 |
| 2026-01-13 | 1,144.5 | 1,147.5 | 1,125.0 | 1,128.0 | +27.0 | +2.45% | 1,860,900 |
| 2026-01-09 | 1,093.5 | 1,110.0 | 1,087.0 | 1,101.0 | +19.5 | +1.80% | 1,895,100 |
| 2026-01-08 | 1,087.0 | 1,092.0 | 1,074.0 | 1,081.5 | -9.5 | -0.87% | 2,016,600 |
| 2026-01-07 | 1,088.0 | 1,098.0 | 1,082.0 | 1,091.0 | -12.5 | -1.13% | 1,688,400 |
| 2026-01-06 | 1,079.0 | 1,103.5 | 1,077.0 | 1,103.5 | +32.5 | +3.03% | 2,206,100 |
| 2026-01-05 | 1,047.0 | 1,072.0 | 1,044.5 | 1,071.0 | +33.0 | +3.18% | 2,518,700 |
| 2025-12-30 | 1,036.5 | 1,053.0 | 1,035.5 | 1,038.0 | -9.0 | -0.86% | 1,723,300 |
| 2025-12-29 | 1,040.0 | 1,048.5 | 1,035.0 | 1,047.0 | +8.0 | +0.77% | 1,716,400 |
| 2025-12-26 | 1,057.5 | 1,057.5 | 1,035.0 | 1,039.0 | -6.0 | -0.57% | 1,367,700 |
| 2025-12-25 | 1,060.0 | 1,060.0 | 1,040.5 | 1,045.0 | -6.0 | -0.57% | 1,059,800 |
| 2025-12-24 | 1,062.0 | 1,063.5 | 1,043.0 | 1,051.0 | -7.5 | -0.71% | 2,126,300 |
| 2025-12-23 | 1,056.0 | 1,067.0 | 1,053.0 | 1,058.5 | +3.5 | +0.33% | 2,346,100 |
| 2025-12-22 | 1,080.0 | 1,081.0 | 1,055.0 | 1,055.0 | -13.5 | -1.26% | 1,482,000 |
| 2025-12-19 | 1,058.0 | 1,074.5 | 1,054.0 | 1,068.5 | +15.0 | +1.42% | 2,875,300 |
| 2025-12-18 | 1,053.0 | 1,061.5 | 1,046.5 | 1,053.5 | -2.5 | -0.24% | 1,598,400 |
| 2025-12-17 | 1,052.5 | 1,061.5 | 1,041.0 | 1,056.0 | +4.5 | +0.43% | 1,962,900 |
| 2025-12-16 | 1,072.0 | 1,075.5 | 1,051.5 | 1,051.5 | -21.5 | -2.00% | 1,793,800 |
| 2025-12-15 | 1,051.0 | 1,073.0 | 1,049.5 | 1,073.0 | +21.0 | +2.00% | 1,962,100 |
| 2025-12-12 | 1,040.0 | 1,059.5 | 1,017.0 | 1,052.0 | +23.0 | +2.24% | 2,965,800 |
| 2025-12-11 | 1,050.0 | 1,055.0 | 1,026.5 | 1,029.0 | -11.0 | -1.06% | 1,467,800 |
| 2025-12-10 | 1,041.5 | 1,043.5 | 1,029.0 | 1,040.0 | -0.5 | -0.05% | 1,325,100 |
| 2025-12-09 | 1,040.0 | 1,047.5 | 1,029.0 | 1,040.5 | +18.5 | +1.81% | 2,298,800 |
| 2025-12-08 | 1,038.0 | 1,040.5 | 1,017.0 | 1,022.0 | -11.5 | -1.11% | 1,525,200 |
| 2025-12-05 | 1,034.0 | 1,037.0 | 1,018.5 | 1,033.5 | -4.0 | -0.39% | 1,478,300 |
| 2025-12-04 | 1,014.0 | 1,037.5 | 1,006.0 | 1,037.5 | +24.5 | +2.42% | 2,062,000 |
| 2025-12-03 | 1,029.0 | 1,031.0 | 1,009.0 | 1,013.0 | -19.0 | -1.84% | 2,036,700 |
| 2025-12-02 | 1,041.0 | 1,059.0 | 1,025.0 | 1,032.0 | -4.0 | -0.39% | 2,756,500 |
| 2025-12-01 | 1,035.0 | 1,054.5 | 1,031.0 | 1,036.0 | +16.5 | +1.62% | 3,376,700 |
| 2025-11-28 | 1,005.5 | 1,027.5 | 1,003.5 | 1,019.5 | +13.5 | +1.34% | 2,124,300 |
| 2025-11-27 | 1,000.0 | 1,017.5 | 1,000.0 | 1,006.0 | +8.3 | +0.83% | 2,557,500 |
| 2025-11-26 | 974.9 | 998.8 | 967.0 | 997.7 | +31.8 | +3.29% | 3,831,900 |
| 2025-11-25 | 973.0 | 976.3 | 957.6 | 965.9 | +6.9 | +0.72% | 2,659,500 |
| 2025-11-21 | 938.1 | 968.0 | 935.0 | 959.0 | +9.0 | +0.95% | 3,275,200 |
| 2025-11-20 | 954.0 | 955.8 | 941.6 | 950.0 | +11.8 | +1.26% | 1,679,300 |
| 2025-11-19 | 945.4 | 955.8 | 928.8 | 938.2 | +7.8 | +0.84% | 2,350,900 |
| 2025-11-18 | 954.4 | 962.1 | 928.8 | 930.4 | -35.6 | -3.69% | 2,446,800 |
| 2025-11-17 | 974.2 | 984.2 | 955.5 | 966.0 | -13.2 | -1.35% | 2,083,900 |
| 2025-11-14 | 966.4 | 984.3 | 965.0 | 979.2 | +1.7 | +0.17% | 2,266,100 |
| 2025-11-13 | 972.0 | 986.1 | 968.5 | 977.5 | +16.5 | +1.72% | 2,797,500 |
| 2025-11-12 | 943.9 | 963.3 | 937.1 | 961.0 | +15.6 | +1.65% | 3,080,900 |
| 2025-11-11 | 944.7 | 954.0 | 935.2 | 945.4 | +1.0 | +0.11% | 2,880,500 |
| 2025-11-10 | 959.9 | 962.5 | 937.4 | 944.4 | -4.1 | -0.43% | 3,976,900 |
| 2025-11-07 | 961.5 | 963.5 | 943.2 | 948.5 | -15.1 | -1.57% | 2,735,700 |
| 2025-11-06 | 955.8 | 966.5 | 950.0 | 963.6 | +13.9 | +1.46% | 2,774,600 |
| 2025-11-05 | 964.3 | 966.2 | 921.0 | 949.7 | -17.6 | -1.82% | 3,183,400 |
| 2025-11-04 | 965.0 | 973.4 | 951.6 | 967.3 | +5.4 | +0.56% | 3,346,400 |
| 2025-10-31 | 955.1 | 964.9 | 946.7 | 961.9 | +16.1 | +1.70% | 3,669,800 |
| 2025-10-30 | 925.5 | 946.6 | 925.1 | 945.8 | +24.0 | +2.60% | 3,433,000 |
| 2025-10-29 | 940.0 | 941.9 | 919.8 | 921.8 | -2.3 | -0.25% | 1,919,200 |
| 2025-10-28 | 937.1 | 941.0 | 924.1 | 924.1 | -15.3 | -1.63% | 2,042,500 |
| 2025-10-27 | 930.0 | 946.0 | 924.9 | 939.4 | +27.6 | +3.03% | 2,712,400 |
| 2025-10-24 | 912.6 | 919.9 | 908.3 | 911.8 | -1.7 | -0.19% | 2,031,700 |
| 2025-10-23 | 914.0 | 920.3 | 911.6 | 913.5 | -3.7 | -0.40% | 2,045,400 |
| 2025-10-22 | 914.0 | 923.3 | 909.1 | 917.2 | -1.5 | -0.16% | 2,813,400 |
| 2025-10-21 | 923.4 | 927.7 | 915.3 | 918.7 | -4.3 | -0.47% | 1,827,700 |
| 2025-10-20 | 901.6 | 925.6 | 895.5 | 923.0 | +36.4 | +4.11% | 2,107,700 |
| 2025-10-17 | 891.5 | 896.0 | 881.5 | 886.6 | -19.9 | -2.20% | 2,360,200 |
| 2025-10-16 | 900.0 | 909.1 | 898.0 | 906.5 | +11.5 | +1.28% | 1,881,400 |
| 2025-10-15 | 881.4 | 899.1 | 881.4 | 895.0 | +18.9 | +2.16% | 2,784,000 |
| 2025-10-14 | 898.4 | 902.9 | 871.7 | 876.1 | -42.8 | -4.66% | 5,937,800 |
| 2025-10-10 | 934.0 | 935.5 | 916.4 | 918.9 | -27.4 | -2.90% | 3,144,100 |
| 2025-10-09 | 936.0 | 946.3 | 934.8 | 946.3 | +10.3 | +1.10% | 2,710,300 |
| 2025-10-08 | 929.1 | 947.4 | 927.6 | 936.0 | +9.2 | +0.99% | 2,411,200 |
| 2025-10-07 | 920.7 | 942.9 | 915.7 | 926.8 | +13.3 | +1.46% | 3,305,000 |
| 2025-10-06 | 928.4 | 930.2 | 899.5 | 913.5 | -13.5 | -1.46% | 4,260,600 |
| 2025-10-03 | 914.8 | 931.3 | 912.5 | 927.0 | +14.5 | +1.59% | 2,391,100 |
| 2025-10-02 | 912.0 | 923.0 | 903.8 | 912.5 | -3.9 | -0.43% | 2,212,200 |
| 2025-10-01 | 931.2 | 946.2 | 905.3 | 916.4 | -29.8 | -3.15% | 2,733,000 |
| 2025-09-30 | 924.2 | 954.1 | 918.3 | 946.2 | +16.8 | +1.81% | 3,810,600 |
| 2025-09-29 | 945.8 | 946.9 | 926.7 | 929.4 | -29.9 | -3.12% | 7,215,400 |
| 2025-09-26 | 936.0 | 963.5 | 930.9 | 959.3 | +34.3 | +3.71% | 4,705,200 |
| 2025-09-25 | 917.8 | 926.0 | 912.0 | 925.0 | +13.6 | +1.49% | 2,471,900 |
| 2025-09-24 | 915.8 | 920.8 | 909.0 | 911.4 | +1.3 | +0.14% | 2,162,200 |
| 2025-09-22 | 907.5 | 918.2 | 904.2 | 910.1 | +1.7 | +0.19% | 2,248,800 |
| 2025-09-19 | 914.3 | 919.3 | 897.0 | 908.4 | -5.9 | -0.65% | 4,477,200 |
| 2025-09-18 | 920.0 | 925.1 | 913.6 | 914.3 | -1.8 | -0.20% | 2,404,700 |
| 2025-09-17 | 918.0 | 921.4 | 907.5 | 916.1 | -11.1 | -1.20% | 2,333,100 |
| 2025-09-16 | 928.2 | 929.6 | 918.1 | 927.2 | -0.9 | -0.10% | 2,255,800 |
| 2025-09-12 | 929.7 | 930.0 | 920.6 | 928.1 | — | — | 2,566,600 |
直近120営業日分を表示