東京きらぼしフィナンシャルグループ

7173

プライム/銀行業/Tokyo Kiraboshi 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	10,740.0	11,070.0	10,680.0	10,940.0	+10.0	+0.09%	136,600
2026-03-12	11,100.0	11,250.0	10,840.0	10,930.0	-400.0	-3.53%	208,100
2026-03-11	11,400.0	11,560.0	11,300.0	11,330.0	+20.0	+0.18%	171,600
2026-03-10	11,000.0	11,420.0	10,960.0	11,310.0	+610.0	+5.70%	118,100
2026-03-09	11,130.0	11,130.0	10,460.0	10,700.0	-640.0	-5.64%	216,600
2026-03-06	11,040.0	11,390.0	10,950.0	11,340.0	-40.0	-0.35%	119,400
2026-03-05	11,040.0	11,470.0	10,910.0	11,380.0	+770.0	+7.26%	183,100
2026-03-04	10,740.0	11,090.0	10,400.0	10,610.0	-590.0	-5.27%	434,700
2026-03-03	11,130.0	11,510.0	11,090.0	11,200.0	-80.0	-0.71%	146,100
2026-03-02	11,150.0	11,290.0	10,990.0	11,280.0	-420.0	-3.59%	144,400
2026-02-27	11,410.0	11,740.0	11,340.0	11,700.0	+360.0	+3.17%	122,400
2026-02-26	11,300.0	11,390.0	11,130.0	11,340.0	+330.0	+3.00%	92,500
2026-02-25	11,180.0	11,220.0	10,820.0	11,010.0	-40.0	-0.36%	135,300
2026-02-24	11,290.0	11,290.0	10,820.0	11,050.0	-340.0	-2.99%	177,500
2026-02-20	11,320.0	11,610.0	11,230.0	11,390.0	-190.0	-1.64%	130,600
2026-02-19	11,090.0	11,580.0	11,090.0	11,580.0	+490.0	+4.42%	154,600
2026-02-18	11,020.0	11,150.0	10,920.0	11,090.0	+240.0	+2.21%	88,100
2026-02-17	11,100.0	11,250.0	10,740.0	10,850.0	-350.0	-3.13%	106,200
2026-02-16	11,440.0	11,490.0	10,970.0	11,200.0	-280.0	-2.44%	161,600
2026-02-13	12,150.0	12,170.0	11,450.0	11,480.0	-740.0	-6.06%	247,000
2026-02-12	11,700.0	12,300.0	11,610.0	12,220.0	+550.0	+4.71%	177,900
2026-02-10	11,380.0	11,670.0	11,380.0	11,670.0	+340.0	+3.00%	145,000
2026-02-09	11,360.0	11,360.0	11,080.0	11,330.0	+400.0	+3.66%	105,800
2026-02-06	10,610.0	10,930.0	10,520.0	10,930.0	+110.0	+1.02%	97,100
2026-02-05	10,620.0	10,850.0	10,570.0	10,820.0	+380.0	+3.64%	137,700
2026-02-04	10,270.0	10,600.0	10,270.0	10,440.0	+80.0	+0.77%	162,000
2026-02-03	10,170.0	10,360.0	10,060.0	10,360.0	+490.0	+4.96%	151,900
2026-02-02	10,290.0	10,580.0	9,830.0	9,870.0	-200.0	-1.99%	242,500
2026-01-30	9,990.0	10,140.0	9,940.0	10,070.0	+100.0	+1.00%	131,000
2026-01-29	9,810.0	9,980.0	9,670.0	9,970.0	+160.0	+1.63%	107,300
2026-01-28	9,850.0	9,910.0	9,710.0	9,810.0	-100.0	-1.01%	69,400
2026-01-27	9,640.0	9,910.0	9,600.0	9,910.0	+180.0	+1.85%	76,900
2026-01-26	9,750.0	9,900.0	9,680.0	9,730.0	-300.0	-2.99%	149,800
2026-01-23	9,820.0	10,120.0	9,820.0	10,030.0	+200.0	+2.03%	90,500
2026-01-22	9,600.0	10,010.0	9,600.0	9,830.0	+350.0	+3.69%	162,600
2026-01-21	9,420.0	9,590.0	9,300.0	9,480.0	-240.0	-2.47%	112,100
2026-01-20	9,810.0	9,830.0	9,700.0	9,720.0	-80.0	-0.82%	67,100
2026-01-19	9,810.0	9,880.0	9,660.0	9,800.0	-10.0	-0.10%	81,600
2026-01-16	9,780.0	9,890.0	9,770.0	9,810.0	+20.0	+0.20%	96,300
2026-01-15	9,590.0	9,860.0	9,590.0	9,790.0	+170.0	+1.77%	98,100
2026-01-14	9,490.0	9,650.0	9,240.0	9,620.0	+230.0	+2.45%	132,100
2026-01-13	9,500.0	9,530.0	9,370.0	9,390.0	+100.0	+1.08%	109,100
2026-01-09	9,220.0	9,360.0	9,110.0	9,290.0	+180.0	+1.98%	111,300
2026-01-08	8,990.0	9,180.0	8,990.0	9,110.0	+50.0	+0.55%	79,800
2026-01-07	8,930.0	9,090.0	8,930.0	9,060.0	+50.0	+0.55%	108,700
2026-01-06	8,910.0	9,070.0	8,910.0	9,010.0	+180.0	+2.04%	90,300
2026-01-05	8,760.0	8,870.0	8,740.0	8,830.0	+130.0	+1.49%	74,600
2025-12-30	8,690.0	8,900.0	8,660.0	8,700.0	0.0	0.00%	73,200
2025-12-29	8,600.0	8,700.0	8,570.0	8,700.0	+100.0	+1.16%	57,600
2025-12-26	8,660.0	8,730.0	8,550.0	8,600.0	-40.0	-0.46%	82,200
2025-12-25	8,660.0	8,710.0	8,590.0	8,640.0	-50.0	-0.58%	54,400
2025-12-24	8,730.0	8,830.0	8,630.0	8,690.0	-50.0	-0.57%	74,100
2025-12-23	8,680.0	8,820.0	8,620.0	8,740.0	+50.0	+0.58%	56,900
2025-12-22	8,900.0	8,910.0	8,650.0	8,690.0	-110.0	-1.25%	94,400
2025-12-19	8,630.0	8,900.0	8,630.0	8,800.0	+230.0	+2.68%	116,200
2025-12-18	8,710.0	8,710.0	8,500.0	8,570.0	-90.0	-1.04%	56,600
2025-12-17	8,750.0	8,760.0	8,570.0	8,660.0	-70.0	-0.80%	83,200
2025-12-16	8,960.0	9,020.0	8,720.0	8,730.0	-250.0	-2.78%	112,900
2025-12-15	8,620.0	9,010.0	8,610.0	8,980.0	+390.0	+4.54%	145,100
2025-12-12	8,580.0	8,680.0	8,530.0	8,590.0	+140.0	+1.66%	103,800
2025-12-11	8,610.0	8,680.0	8,430.0	8,450.0	-120.0	-1.40%	61,800
2025-12-10	8,630.0	8,690.0	8,550.0	8,570.0	-60.0	-0.70%	78,800
2025-12-09	8,560.0	8,720.0	8,560.0	8,630.0	+60.0	+0.70%	128,100
2025-12-08	8,590.0	8,630.0	8,480.0	8,570.0	+20.0	+0.23%	61,100
2025-12-05	8,430.0	8,560.0	8,430.0	8,550.0	-20.0	-0.23%	66,400
2025-12-04	8,400.0	8,570.0	8,310.0	8,570.0	+210.0	+2.51%	96,200
2025-12-03	8,500.0	8,500.0	8,300.0	8,360.0	-180.0	-2.11%	80,400
2025-12-02	8,670.0	8,760.0	8,530.0	8,540.0	-70.0	-0.81%	95,400
2025-12-01	8,600.0	8,750.0	8,550.0	8,610.0	+130.0	+1.53%	119,000
2025-11-28	8,400.0	8,530.0	8,370.0	8,480.0	+90.0	+1.07%	106,800
2025-11-27	8,500.0	8,650.0	8,360.0	8,390.0	+10.0	+0.12%	123,400
2025-11-26	8,100.0	8,450.0	8,090.0	8,380.0	+360.0	+4.49%	194,600
2025-11-25	8,000.0	8,110.0	7,900.0	8,020.0	+60.0	+0.75%	84,500
2025-11-21	7,780.0	8,000.0	7,760.0	7,960.0	+120.0	+1.53%	97,900
2025-11-20	7,860.0	7,890.0	7,720.0	7,840.0	+180.0	+2.35%	73,300
2025-11-19	7,710.0	7,790.0	7,570.0	7,660.0	+20.0	+0.26%	99,400
2025-11-18	7,800.0	7,830.0	7,630.0	7,640.0	-230.0	-2.92%	107,900
2025-11-17	8,000.0	8,060.0	7,860.0	7,870.0	-80.0	-1.01%	119,100
2025-11-14	7,700.0	7,950.0	7,690.0	7,950.0	+150.0	+1.92%	118,600
2025-11-13	7,690.0	7,840.0	7,690.0	7,800.0	+150.0	+1.96%	80,200
2025-11-12	7,570.0	7,690.0	7,530.0	7,650.0	+140.0	+1.86%	82,600
2025-11-11	7,530.0	7,580.0	7,470.0	7,510.0	-80.0	-1.05%	73,800
2025-11-10	7,600.0	7,680.0	7,530.0	7,590.0	+110.0	+1.47%	83,800
2025-11-07	7,610.0	7,620.0	7,420.0	7,480.0	-220.0	-2.86%	88,100
2025-11-06	7,510.0	7,710.0	7,440.0	7,700.0	+260.0	+3.49%	109,500
2025-11-05	7,510.0	7,510.0	7,150.0	7,440.0	-100.0	-1.33%	143,400
2025-11-04	7,410.0	7,680.0	7,280.0	7,540.0	+200.0	+2.72%	208,200
2025-10-31	7,470.0	7,480.0	7,260.0	7,340.0	-60.0	-0.81%	84,900
2025-10-30	7,170.0	7,460.0	7,170.0	7,400.0	+260.0	+3.64%	185,300
2025-10-29	7,310.0	7,360.0	7,140.0	7,140.0	-160.0	-2.19%	103,900
2025-10-28	7,450.0	7,450.0	7,300.0	7,300.0	-200.0	-2.67%	98,000
2025-10-27	7,290.0	7,500.0	7,230.0	7,500.0	+310.0	+4.31%	100,600
2025-10-24	7,270.0	7,310.0	7,180.0	7,190.0	-40.0	-0.55%	49,600
2025-10-23	7,250.0	7,310.0	7,200.0	7,230.0	-30.0	-0.41%	65,400
2025-10-22	7,310.0	7,350.0	7,260.0	7,260.0	-20.0	-0.27%	60,600
2025-10-21	7,370.0	7,400.0	7,280.0	7,280.0	-70.0	-0.95%	78,100
2025-10-20	7,190.0	7,350.0	7,170.0	7,350.0	+290.0	+4.11%	117,400
2025-10-17	7,060.0	7,090.0	7,000.0	7,060.0	-210.0	-2.89%	109,000
2025-10-16	7,100.0	7,270.0	7,100.0	7,270.0	+210.0	+2.97%	95,300
2025-10-15	6,970.0	7,100.0	6,960.0	7,060.0	+150.0	+2.17%	80,200
2025-10-14	7,100.0	7,160.0	6,910.0	6,910.0	-360.0	-4.95%	151,200
2025-10-10	7,300.0	7,340.0	7,220.0	7,270.0	-100.0	-1.36%	113,700
2025-10-09	7,390.0	7,440.0	7,300.0	7,370.0	-20.0	-0.27%	115,500
2025-10-08	7,200.0	7,410.0	7,160.0	7,390.0	+240.0	+3.36%	149,900
2025-10-07	7,260.0	7,320.0	7,140.0	7,150.0	-60.0	-0.83%	83,100
2025-10-06	7,130.0	7,230.0	6,980.0	7,210.0	+30.0	+0.42%	252,600
2025-10-03	7,030.0	7,220.0	7,020.0	7,180.0	+150.0	+2.13%	112,000
2025-10-02	7,100.0	7,170.0	6,990.0	7,030.0	-60.0	-0.85%	114,200
2025-10-01	7,200.0	7,250.0	7,040.0	7,090.0	-130.0	-1.80%	126,700
2025-09-30	7,100.0	7,290.0	7,070.0	7,220.0	+60.0	+0.84%	134,500
2025-09-29	7,310.0	7,310.0	7,110.0	7,160.0	-230.0	-3.11%	100,800
2025-09-26	7,300.0	7,430.0	7,280.0	7,390.0	+120.0	+1.65%	125,700
2025-09-25	7,220.0	7,310.0	7,210.0	7,270.0	+50.0	+0.69%	65,100
2025-09-24	7,290.0	7,340.0	7,180.0	7,220.0	+10.0	+0.14%	82,300
2025-09-22	7,150.0	7,260.0	7,120.0	7,210.0	+50.0	+0.70%	71,000
2025-09-19	7,050.0	7,220.0	7,050.0	7,160.0	+130.0	+1.85%	124,700
2025-09-18	7,060.0	7,120.0	6,990.0	7,030.0	-30.0	-0.42%	92,800
2025-09-17	7,180.0	7,190.0	7,060.0	7,060.0	-180.0	-2.49%	99,500
2025-09-16	7,320.0	7,330.0	7,190.0	7,240.0	-60.0	-0.82%	90,500
2025-09-12	7,350.0	7,350.0	7,270.0	7,300.0	—	—	105,000

直近120営業日分を表示