(株)めぶきフィナンシャルグループの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,059.5（2025年12月12日）
- 年初来安値
- 518（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,040 | 1,059.5 | 1,017 | 1,052 | 2,965,800 | 1,052 |
| 2025/12/11 | 1,050 | 1,055 | 1,026.5 | 1,029 | 1,467,800 | 1,029 |
| 2025/12/10 | 1,041.5 | 1,043.5 | 1,029 | 1,040 | 1,325,100 | 1,040 |
| 2025/12/9 | 1,040 | 1,047.5 | 1,029 | 1,040.5 | 2,298,800 | 1,040.5 |
| 2025/12/8 | 1,038 | 1,040.5 | 1,017 | 1,022 | 1,525,200 | 1,022 |
| 2025/12/5 | 1,034 | 1,037 | 1,018.5 | 1,033.5 | 1,478,300 | 1,033.5 |
| 2025/12/4 | 1,014 | 1,037.5 | 1,006 | 1,037.5 | 2,062,000 | 1,037.5 |
| 2025/12/3 | 1,029 | 1,031 | 1,009 | 1,013 | 2,036,700 | 1,013 |
| 2025/12/2 | 1,041 | 1,059 | 1,025 | 1,032 | 2,756,500 | 1,032 |
| 2025/12/1 | 1,035 | 1,054.5 | 1,031 | 1,036 | 3,376,700 | 1,036 |
| 2025/11/28 | 1,005.5 | 1,027.5 | 1,003.5 | 1,019.5 | 2,124,300 | 1,019.5 |
| 2025/11/27 | 1,000 | 1,017.5 | 1,000 | 1,006 | 2,557,500 | 1,006 |
| 2025/11/26 | 974.9 | 998.8 | 967 | 997.7 | 3,831,900 | 997.7 |
| 2025/11/25 | 973 | 976.3 | 957.6 | 965.9 | 2,659,500 | 965.9 |
| 2025/11/21 | 938.1 | 968 | 935 | 959 | 3,275,200 | 959 |
| 2025/11/20 | 954 | 955.8 | 941.6 | 950 | 1,679,300 | 950 |
| 2025/11/19 | 945.4 | 955.8 | 928.8 | 938.2 | 2,350,900 | 938.2 |
| 2025/11/18 | 954.4 | 962.1 | 928.8 | 930.4 | 2,446,800 | 930.4 |
| 2025/11/17 | 974.2 | 984.2 | 955.5 | 966 | 2,083,900 | 966 |
| 2025/11/14 | 966.4 | 984.3 | 965 | 979.2 | 2,266,100 | 979.2 |
1〜20/243件
