Comparing Back to the side-by-side chart ↗
Mebuki Financial Group,Inc. (7167.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1570.00 | 1594.00 | 1570.00 | 1590.50 | +1.53% | 2,588,200 |
| 2026-10-15 | 1570.00 | 1587.00 | 1548.50 | 1566.50 | -2.00% | 3,090,200 |
| 2026-10-14 | 1650.00 | 1652.50 | 1592.50 | 1598.50 | -3.82% | 4,077,600 |
| 2026-10-13 | 1652.00 | 1680.00 | 1646.50 | 1662.00 | +1.99% | 2,739,300 |
| 2026-10-09 | 1670.50 | 1680.00 | 1625.00 | 1629.50 | -1.69% | 2,596,400 |
| 2026-10-08 | 1685.00 | 1686.50 | 1651.00 | 1657.50 | -2.07% | 2,633,500 |
| 2026-10-07 | 1713.00 | 1743.50 | 1691.50 | 1692.50 | -2.28% | 2,538,000 |
| 2026-10-06 | 1690.00 | 1737.00 | 1687.50 | 1732.00 | +3.06% | 3,490,300 |
| 2026-10-05 | 1677.00 | 1686.50 | 1652.50 | 1680.50 | +1.23% | 2,000,700 |
| 2026-10-02 | 1685.00 | 1697.00 | 1660.00 | 1660.00 | -2.04% | 3,747,800 |
| 2026-10-01 | 1718.00 | 1720.00 | 1659.00 | 1694.50 | -1.37% | 3,554,700 |
| 2026-09-30 | 1684.50 | 1731.00 | 1674.00 | 1718.00 | +2.57% | 2,901,600 |
| 2026-09-29 | 1688.00 | 1707.00 | 1669.00 | 1675.00 | -3.43% | 3,174,200 |
| 2026-09-28 | 1727.00 | 1742.00 | 1721.00 | 1734.50 | +0.29% | 3,643,000 |
| 2026-09-25 | 1676.50 | 1735.00 | 1672.00 | 1729.50 | +4.00% | 3,463,800 |
| 2026-09-24 | 1668.50 | 1672.50 | 1641.00 | 1663.00 | -1.13% | 4,788,900 |
| 2026-09-18 | 1682.00 | 1692.00 | 1651.50 | 1682.00 | -0.21% | 4,294,500 |
| 2026-09-17 | 1686.00 | 1716.00 | 1679.50 | 1685.50 | +0.30% | 1,779,000 |
| 2026-09-16 | 1677.50 | 1694.50 | 1665.00 | 1680.50 | -0.15% | 2,765,300 |
| 2026-09-15 | 1708.50 | 1719.50 | 1658.50 | 1683.00 | -1.29% | 2,263,300 |
| 2026-09-14 | 1688.00 | 1713.00 | 1664.00 | 1705.00 | +2.10% | 2,664,000 |
| 2026-09-11 | 1628.50 | 1680.50 | 1614.00 | 1670.00 | +0.33% | 4,039,700 |
| 2026-09-10 | 1632.00 | 1671.00 | 1626.00 | 1664.50 | +1.49% | 2,744,400 |
| 2026-09-09 | 1658.50 | 1674.50 | 1635.00 | 1640.00 | -1.94% | 2,697,200 |
| 2026-09-08 | 1689.00 | 1700.50 | 1668.00 | 1672.50 | -1.79% | 1,925,500 |
| 2026-09-07 | 1700.50 | 1717.50 | 1695.50 | 1703.00 | -0.23% | 1,827,500 |
| 2026-09-04 | 1710.00 | 1715.00 | 1663.00 | 1707.00 | +0.29% | 3,006,200 |
| 2026-09-03 | 1692.00 | 1726.50 | 1679.00 | 1702.00 | +1.70% | 2,625,200 |
| 2026-09-02 | 1692.00 | 1714.00 | 1671.00 | 1673.50 | -2.48% | 3,494,400 |
| 2026-09-01 | 1691.00 | 1720.00 | 1675.00 | 1716.00 | +0.50% | 2,436,300 |
| 2026-08-31 | 1696.00 | 1719.50 | 1681.00 | 1707.50 | +0.41% | 2,494,100 |
| 2026-08-28 | 1678.00 | 1714.50 | 1677.50 | 1700.50 | +1.01% | 2,256,500 |
| 2026-08-27 | 1697.50 | 1701.00 | 1677.50 | 1683.50 | +0.09% | 2,215,000 |
| 2026-08-26 | 1661.50 | 1705.00 | 1661.50 | 1682.00 | +1.26% | 2,601,100 |
| 2026-08-25 | 1640.50 | 1668.50 | 1640.00 | 1661.00 | +1.56% | 2,092,700 |
| 2026-08-24 | 1662.00 | 1664.50 | 1621.00 | 1635.50 | -0.79% | 2,320,300 |
| 2026-08-21 | 1607.50 | 1654.00 | 1606.50 | 1648.50 | +2.49% | 2,614,600 |
| 2026-08-20 | 1625.00 | 1639.50 | 1601.50 | 1608.50 | -1.23% | 3,165,800 |
| 2026-08-19 | 1668.50 | 1673.50 | 1617.50 | 1628.50 | -3.72% | 3,133,900 |
| 2026-08-18 | 1693.50 | 1711.00 | 1685.00 | 1691.50 | +1.23% | 3,132,900 |
| 2026-08-17 | 1689.00 | 1692.00 | 1664.00 | 1671.00 | +0.75% | 1,885,100 |
| 2026-08-14 | 1640.00 | 1685.00 | 1633.50 | 1658.50 | +1.31% | 3,232,800 |
| 2026-08-13 | 1617.00 | 1638.50 | 1596.50 | 1637.00 | +2.73% | 2,516,700 |
| 2026-08-12 | 1582.00 | 1604.50 | 1572.00 | 1593.50 | +2.81% | 2,194,500 |
| 2026-08-10 | 1574.50 | 1576.50 | 1541.50 | 1550.00 | -1.90% | 2,118,300 |
| 2026-08-07 | 1628.00 | 1628.00 | 1573.00 | 1580.00 | -2.95% | 3,115,400 |
| 2026-08-06 | 1562.00 | 1636.50 | 1556.50 | 1628.00 | +6.96% | 4,771,400 |
| 2026-08-05 | 1490.00 | 1522.00 | 1479.00 | 1522.00 | +1.70% | 3,318,200 |
| 2026-08-04 | 1483.50 | 1496.50 | 1470.00 | 1496.50 | +0.91% | 2,316,400 |
| 2026-08-03 | 1489.50 | 1508.00 | 1432.00 | 1483.00 | -0.94% | 2,527,300 |
| 2026-07-31 | 1514.50 | 1514.50 | 1460.50 | 1497.00 | +2.15% | 4,818,800 |
| 2026-07-30 | 1468.50 | 1482.00 | 1451.50 | 1465.50 | -2.20% | 2,303,200 |
| 2026-07-29 | 1502.50 | 1518.50 | 1459.50 | 1498.50 | -1.41% | 3,258,700 |
| 2026-07-28 | 1534.00 | 1544.50 | 1509.00 | 1520.00 | -2.22% | 3,210,000 |
| 2026-07-27 | 1550.00 | 1558.50 | 1525.00 | 1554.50 | +0.88% | 1,774,600 |
| 2026-07-24 | 1490.50 | 1547.50 | 1484.00 | 1541.00 | +1.68% | 2,418,700 |
| 2026-07-23 | 1487.50 | 1524.00 | 1486.50 | 1515.50 | +1.10% | 2,070,300 |
| 2026-07-22 | 1480.00 | 1511.50 | 1478.00 | 1499.00 | +1.66% | 3,459,900 |
| 2026-07-21 | 1444.50 | 1474.50 | 1430.00 | 1474.50 | +3.33% | 4,643,900 |
| 2026-07-17 | 1500.00 | 1515.00 | 1408.00 | 1427.00 | -5.37% | 3,591,800 |
| 2026-07-16 | 1530.00 | 1537.00 | 1508.00 | 1508.00 | -1.53% | 2,573,300 |
| 2026-07-15 | 1515.00 | 1538.50 | 1507.00 | 1531.50 | +0.56% | 4,657,800 |
| 2026-07-14 | 1501.00 | 1528.50 | 1496.00 | 1523.00 | -0.56% | 3,091,500 |
| 2026-07-13 | 1537.00 | 1565.50 | 1527.00 | 1531.50 | -0.52% | 3,062,600 |
| 2026-07-10 | 1575.00 | 1585.50 | 1536.50 | 1539.50 | -1.06% | 3,091,600 |
| 2026-07-09 | 1540.00 | 1566.00 | 1536.00 | 1556.00 | -0.61% | 3,110,200 |
| 2026-07-08 | 1531.00 | 1575.50 | 1529.50 | 1565.50 | +2.45% | 3,030,300 |
| 2026-07-07 | 1568.50 | 1572.00 | 1527.00 | 1528.00 | -0.10% | 2,855,400 |
| 2026-07-06 | 1513.50 | 1529.50 | 1487.50 | 1529.50 | +1.36% | 2,349,700 |
| 2026-07-03 | 1498.00 | 1512.50 | 1483.00 | 1509.00 | +1.99% | 2,474,500 |
| 2026-07-02 | 1469.00 | 1484.00 | 1447.50 | 1479.50 | +3.35% | 2,971,700 |
| 2026-07-01 | 1425.00 | 1438.50 | 1413.00 | 1431.50 | +1.38% | 2,591,700 |
| 2026-06-30 | 1420.00 | 1439.00 | 1412.00 | 1412.00 | -0.04% | 2,749,300 |
| 2026-06-29 | 1417.50 | 1426.50 | 1395.50 | 1412.50 | +0.36% | 2,402,500 |
| 2026-06-26 | 1390.00 | 1410.00 | 1389.00 | 1407.50 | +1.96% | 2,456,700 |
| 2026-06-25 | 1411.00 | 1411.00 | 1380.50 | 1380.50 | -0.29% | 2,066,000 |
| 2026-06-24 | 1410.50 | 1424.00 | 1375.00 | 1384.50 | -1.88% | 2,827,300 |
| 2026-06-23 | 1443.50 | 1443.50 | 1410.00 | 1411.00 | -1.02% | 1,754,500 |
| 2026-06-22 | 1392.50 | 1435.50 | 1388.50 | 1425.50 | +1.03% | 1,308,500 |
| 2026-06-19 | 1439.00 | 1444.50 | 1403.50 | 1411.00 | -1.98% | 3,168,900 |
| 2026-06-18 | 1418.50 | 1439.50 | 1407.50 | 1439.50 | +3.67% | 2,756,400 |
| 2026-06-17 | 1429.00 | 1446.50 | 1388.50 | 1388.50 | -1.73% | 2,240,800 |
| 2026-06-16 | 1410.00 | 1417.00 | 1381.00 | 1413.00 | -0.04% | 2,781,800 |
| 2026-06-15 | 1432.00 | 1456.50 | 1413.50 | 1413.50 | +0.82% | 3,451,900 |
| 2026-06-12 | 1399.50 | 1423.00 | 1386.00 | 1402.00 | +2.15% | 3,586,800 |
| 2026-06-11 | 1362.00 | 1380.00 | 1348.50 | 1372.50 | -0.22% | 2,414,800 |
| 2026-06-10 | 1400.00 | 1423.50 | 1368.50 | 1375.50 | -0.54% | 3,483,900 |
| 2026-06-09 | 1384.50 | 1394.50 | 1365.50 | 1383.00 | +2.56% | 3,398,700 |
| 2026-06-08 | 1327.50 | 1357.00 | 1325.50 | 1348.50 | -0.66% | 2,237,600 |
| 2026-06-05 | 1361.00 | 1376.00 | 1353.50 | 1357.50 | +1.23% | 2,129,900 |
| 2026-06-04 | 1293.50 | 1359.00 | 1285.50 | 1341.00 | +0.22% | 2,651,100 |
| 2026-06-03 | 1325.00 | 1343.50 | 1309.00 | 1338.00 | +1.79% | 2,638,500 |
| 2026-06-02 | 1277.50 | 1325.50 | 1255.00 | 1314.50 | +1.08% | 2,606,100 |
| 2026-06-01 | 1319.00 | 1321.50 | 1296.00 | 1300.50 | -2.18% | 3,106,800 |
| 2026-05-29 | 1350.00 | 1369.50 | 1328.00 | 1329.50 | -1.74% | 3,941,700 |
| 2026-05-28 | 1371.50 | 1374.00 | 1338.50 | 1353.00 | -1.35% | 3,132,200 |
| 2026-05-27 | 1377.50 | 1386.50 | 1354.00 | 1371.50 | -1.22% | 2,292,900 |
| 2026-05-26 | 1379.50 | 1403.00 | 1359.50 | 1388.50 | +0.04% | 1,574,600 |
| 2026-05-25 | 1396.00 | 1406.50 | 1378.50 | 1388.00 | -0.61% | 1,587,100 |
| 2026-05-22 | 1422.00 | 1429.00 | 1389.50 | 1396.50 | -0.92% | 1,883,200 |
| 2026-05-21 | 1407.00 | 1433.50 | 1405.50 | 1409.50 | +1.73% | 2,030,200 |
| 2026-05-20 | 1395.50 | 1406.00 | 1367.00 | 1385.50 | +1.46% | 2,293,300 |
| 2026-05-19 | 1387.00 | 1393.50 | 1357.50 | 1365.50 | -0.07% | 2,100,100 |
| 2026-05-18 | 1378.50 | 1390.00 | 1350.50 | 1366.50 | -0.80% | 2,254,100 |
| 2026-05-15 | 1385.00 | 1403.00 | 1360.50 | 1377.50 | +0.51% | 2,181,400 |
| 2026-05-14 | 1364.50 | 1386.00 | 1353.00 | 1370.50 | +0.29% | 2,772,200 |
| 2026-05-13 | 1363.00 | 1399.50 | 1336.50 | 1366.50 | +0.29% | 3,722,500 |
| 2026-05-12 | 1350.00 | 1369.00 | 1332.50 | 1362.50 | +1.83% | 2,010,300 |
| 2026-05-11 | 1303.00 | 1341.50 | 1300.00 | 1338.00 | +1.87% | 2,011,400 |
| 2026-05-08 | 1316.00 | 1326.50 | 1279.00 | 1313.50 | -2.31% | 2,637,100 |
| 2026-05-07 | 1345.00 | 1361.00 | 1320.00 | 1344.50 | +3.74% | 4,728,000 |
| 2026-05-01 | 1295.50 | 1309.00 | 1277.00 | 1296.00 | -0.19% | 2,171,400 |
| 2026-04-30 | 1296.00 | 1300.00 | 1269.00 | 1298.50 | -1.59% | 2,560,300 |
| 2026-04-28 | 1249.50 | 1319.50 | 1242.00 | 1319.50 | +6.93% | 2,983,200 |
| 2026-04-27 | 1206.00 | 1238.50 | 1192.00 | 1234.00 | +0.98% | 2,242,900 |
| 2026-04-24 | 1235.50 | 1235.50 | 1210.00 | 1222.00 | -1.13% | 2,976,800 |
| 2026-04-23 | 1232.00 | 1241.50 | 1215.50 | 1236.00 | -0.68% | 2,492,700 |
| 2026-04-22 | 1281.50 | 1284.50 | 1237.50 | 1244.50 | -2.89% | 2,903,300 |
| 2026-04-21 | 1317.50 | 1321.00 | 1281.50 | 1281.50 | -2.73% | 2,316,100 |
| 2026-04-20 | 1353.00 | 1357.00 | 1317.00 | 1317.50 | -1.94% | 1,435,500 |
| 2026-04-17 | 1354.00 | 1363.50 | 1339.00 | 1343.50 | -0.92% | 1,505,100 |
| 2026-04-16 | 1363.50 | 1370.50 | 1355.00 | 1356.00 | +0.15% | 1,456,000 |
| 2026-04-15 | 1360.00 | 1376.50 | 1350.50 | 1354.00 | +0.78% | 1,765,400 |
| 2026-04-14 | 1349.00 | 1353.00 | 1333.50 | 1343.50 | -0.04% | 1,404,200 |
| 2026-04-13 | 1345.00 | 1360.50 | 1331.50 | 1344.00 | -0.70% | 2,049,400 |
| 2026-04-10 | 1356.00 | 1381.00 | 1352.00 | 1353.50 | +0.37% | 2,054,300 |
| 2026-04-09 | 1351.50 | 1363.50 | 1337.50 | 1348.50 | -0.33% | 3,148,900 |
| 2026-04-08 | 1390.00 | 1399.00 | 1346.00 | 1353.00 | +3.44% | 3,046,200 |
| 2026-04-07 | 1306.50 | 1326.00 | 1302.50 | 1308.00 | +0.50% | 1,916,200 |
| 2026-04-06 | 1286.00 | 1306.50 | 1280.00 | 1301.50 | +1.21% | 1,923,600 |
| 2026-04-03 | 1292.00 | 1299.00 | 1277.50 | 1286.00 | +0.78% | 1,936,100 |
| 2026-04-02 | 1337.00 | 1340.00 | 1275.00 | 1276.00 | -2.07% | 3,117,400 |
| 2026-04-01 | 1290.00 | 1308.00 | 1263.50 | 1303.00 | +9.22% | 3,689,000 |
| 2026-03-31 | 1194.50 | 1234.50 | 1186.00 | 1193.00 | -1.65% | 2,642,500 |
| 2026-03-30 | 1178.50 | 1223.50 | 1175.50 | 1213.00 | -4.00% | 3,077,200 |
| 2026-03-27 | 1232.50 | 1268.00 | 1229.50 | 1263.50 | +1.98% | 3,365,900 |
| 2026-03-26 | 1253.50 | 1257.00 | 1220.00 | 1239.00 | -0.52% | 1,922,200 |
| 2026-03-25 | 1240.00 | 1255.50 | 1235.50 | 1245.50 | +3.53% | 2,025,300 |
| 2026-03-24 | 1225.00 | 1225.00 | 1183.00 | 1203.00 | +4.16% | 2,229,800 |
| 2026-03-23 | 1154.00 | 1169.00 | 1143.00 | 1155.00 | -3.63% | 2,203,400 |
| 2026-03-19 | 1201.00 | 1214.00 | 1189.00 | 1198.50 | -2.32% | 2,238,000 |
| 2026-03-18 | 1213.00 | 1232.00 | 1205.50 | 1227.00 | +3.46% | 1,748,500 |
| 2026-03-17 | 1195.00 | 1203.00 | 1176.50 | 1186.00 | +0.85% | 1,679,600 |
| 2026-03-16 | 1177.50 | 1185.50 | 1166.50 | 1176.00 | -0.42% | 2,300,000 |
| 2026-03-13 | 1162.00 | 1190.00 | 1159.50 | 1181.00 | -0.25% | 3,607,500 |
| 2026-03-12 | 1200.00 | 1212.00 | 1169.50 | 1184.00 | -2.35% | 2,862,700 |
| 2026-03-11 | 1227.00 | 1237.00 | 1212.50 | 1212.50 | -0.25% | 2,198,600 |
| 2026-03-10 | 1202.00 | 1231.00 | 1192.50 | 1215.50 | +3.71% | 2,286,700 |
| 2026-03-09 | 1135.50 | 1179.00 | 1130.00 | 1172.00 | -6.65% | 3,530,800 |
| 2026-03-06 | 1219.00 | 1261.00 | 1213.00 | 1255.50 | -0.44% | 2,131,700 |
| 2026-03-05 | 1245.00 | 1273.50 | 1234.50 | 1261.00 | +5.88% | 3,608,200 |
| 2026-03-04 | 1216.00 | 1235.00 | 1165.50 | 1191.00 | -5.48% | 3,576,600 |
| 2026-03-03 | 1280.00 | 1305.50 | 1257.50 | 1260.00 | -2.14% | 2,354,300 |
| 2026-03-02 | 1280.00 | 1297.50 | 1250.00 | 1287.50 | -4.13% | 2,948,400 |
| 2026-02-27 | 1310.00 | 1345.00 | 1303.50 | 1343.00 | +2.99% | 3,078,700 |
| 2026-02-26 | 1309.00 | 1312.50 | 1286.50 | 1304.00 | +1.95% | 1,932,100 |
| 2026-02-25 | 1310.00 | 1310.00 | 1259.00 | 1279.00 | -0.08% | 3,950,300 |
| 2026-02-24 | 1308.00 | 1312.00 | 1257.00 | 1280.00 | -3.03% | 3,068,400 |
| 2026-02-20 | 1313.00 | 1327.50 | 1308.00 | 1320.00 | -0.86% | 2,020,600 |
| 2026-02-19 | 1307.50 | 1335.00 | 1299.50 | 1331.50 | +3.06% | 1,736,900 |
| 2026-02-18 | 1294.00 | 1302.00 | 1282.50 | 1292.00 | +1.69% | 1,585,100 |
| 2026-02-17 | 1285.00 | 1302.00 | 1270.50 | 1270.50 | -1.01% | 1,655,300 |
| 2026-02-16 | 1310.00 | 1313.50 | 1269.50 | 1283.50 | -2.40% | 2,369,800 |
| 2026-02-13 | 1338.00 | 1347.00 | 1309.50 | 1315.00 | -2.05% | 1,995,400 |
| 2026-02-12 | 1308.50 | 1349.00 | 1303.00 | 1342.50 | +1.82% | 2,160,700 |
| 2026-02-10 | 1320.00 | 1329.00 | 1308.00 | 1318.50 | +0.69% | 1,959,600 |
| 2026-02-09 | 1315.00 | 1320.00 | 1291.50 | 1309.50 | +2.79% | 2,794,700 |
| 2026-02-06 | 1242.50 | 1274.00 | 1228.50 | 1274.00 | +0.91% | 3,690,600 |
| 2026-02-05 | 1246.00 | 1264.00 | 1235.00 | 1262.50 | +3.23% | 3,133,800 |
| 2026-02-04 | 1227.00 | 1228.00 | 1207.00 | 1223.00 | +1.28% | 2,604,500 |
| 2026-02-03 | 1178.00 | 1212.50 | 1158.00 | 1207.50 | +5.18% | 3,087,200 |
| 2026-02-02 | 1188.00 | 1191.00 | 1147.00 | 1148.00 | -1.33% | 2,182,200 |
| 2026-01-30 | 1157.00 | 1167.00 | 1145.00 | 1163.50 | +1.39% | 2,527,800 |
| 2026-01-29 | 1133.00 | 1150.50 | 1123.50 | 1147.50 | +0.83% | 2,067,700 |
| 2026-01-28 | 1128.00 | 1148.50 | 1126.50 | 1138.00 | -0.13% | 1,903,300 |
| 2026-01-27 | 1116.50 | 1144.00 | 1107.50 | 1139.50 | +1.56% | 2,163,900 |
| 2026-01-26 | 1117.50 | 1131.50 | 1111.50 | 1122.00 | -2.22% | 2,456,700 |
| 2026-01-23 | 1130.00 | 1149.00 | 1127.50 | 1147.50 | +1.82% | 2,381,200 |
| 2026-01-22 | 1129.00 | 1133.50 | 1119.50 | 1127.00 | +1.58% | 2,979,400 |
| 2026-01-21 | 1121.50 | 1123.50 | 1100.00 | 1109.50 | -2.93% | 2,429,300 |
| 2026-01-20 | 1138.50 | 1150.00 | 1136.00 | 1143.00 | -0.65% | 1,788,900 |
| 2026-01-19 | 1150.00 | 1160.00 | 1140.00 | 1150.50 | -1.33% | 1,702,600 |
| 2026-01-16 | 1150.00 | 1171.50 | 1144.00 | 1166.00 | +1.92% | 2,017,600 |
| 2026-01-15 | 1125.50 | 1150.00 | 1125.50 | 1144.00 | +0.26% | 1,751,600 |
| 2026-01-14 | 1132.00 | 1141.00 | 1112.50 | 1141.00 | +1.15% | 2,509,400 |
| 2026-01-13 | 1144.50 | 1147.50 | 1125.00 | 1128.00 | +2.45% | 1,860,900 |
| 2026-01-09 | 1093.50 | 1110.00 | 1087.00 | 1101.00 | +1.80% | 1,895,100 |
| 2026-01-08 | 1087.00 | 1092.00 | 1074.00 | 1081.50 | -0.87% | 2,016,600 |
| 2026-01-07 | 1088.00 | 1098.00 | 1082.00 | 1091.00 | -1.13% | 1,688,400 |
| 2026-01-06 | 1079.00 | 1103.50 | 1077.00 | 1103.50 | +3.03% | 2,206,100 |
| 2026-01-05 | 1047.00 | 1072.00 | 1044.50 | 1071.00 | +3.18% | 2,518,700 |
| 2025-12-30 | 1036.50 | 1053.00 | 1035.50 | 1038.00 | -0.86% | 1,723,300 |
| 2025-12-29 | 1040.00 | 1048.50 | 1035.00 | 1047.00 | +0.77% | 1,716,400 |
| 2025-12-26 | 1057.50 | 1057.50 | 1035.00 | 1039.00 | -0.57% | 1,367,700 |
| 2025-12-25 | 1060.00 | 1060.00 | 1040.50 | 1045.00 | -0.57% | 1,059,800 |
| 2025-12-24 | 1062.00 | 1063.50 | 1043.00 | 1051.00 | -0.71% | 2,126,300 |
| 2025-12-23 | 1056.00 | 1067.00 | 1053.00 | 1058.50 | +0.33% | 2,346,100 |
| 2025-12-22 | 1080.00 | 1081.00 | 1055.00 | 1055.00 | -1.26% | 1,482,000 |
| 2025-12-19 | 1058.00 | 1074.50 | 1054.00 | 1068.50 | +1.42% | 2,875,300 |
| 2025-12-18 | 1053.00 | 1061.50 | 1046.50 | 1053.50 | -0.24% | 1,598,400 |
| 2025-12-17 | 1052.50 | 1061.50 | 1041.00 | 1056.00 | +0.43% | 1,962,900 |
| 2025-12-16 | 1072.00 | 1075.50 | 1051.50 | 1051.50 | -2.00% | 1,793,800 |
| 2025-12-15 | 1051.00 | 1073.00 | 1049.50 | 1073.00 | +2.00% | 1,962,100 |
| 2025-12-12 | 1040.00 | 1059.50 | 1017.00 | 1052.00 | +2.24% | 2,965,800 |
| 2025-12-11 | 1050.00 | 1055.00 | 1026.50 | 1029.00 | -1.06% | 1,467,800 |
| 2025-12-10 | 1041.50 | 1043.50 | 1029.00 | 1040.00 | -0.05% | 1,325,100 |
| 2025-12-09 | 1040.00 | 1047.50 | 1029.00 | 1040.50 | +1.81% | 2,298,800 |
| 2025-12-08 | 1038.00 | 1040.50 | 1017.00 | 1022.00 | -1.11% | 1,525,200 |
| 2025-12-05 | 1034.00 | 1037.00 | 1018.50 | 1033.50 | -0.39% | 1,478,300 |
| 2025-12-04 | 1014.00 | 1037.50 | 1006.00 | 1037.50 | +2.42% | 2,062,000 |
| 2025-12-03 | 1029.00 | 1031.00 | 1009.00 | 1013.00 | -1.84% | 2,036,700 |
| 2025-12-02 | 1041.00 | 1059.00 | 1025.00 | 1032.00 | -0.39% | 2,756,500 |
| 2025-12-01 | 1035.00 | 1054.50 | 1031.00 | 1036.00 | +1.62% | 3,376,700 |
| 2025-11-28 | 1005.50 | 1027.50 | 1003.50 | 1019.50 | +1.34% | 2,124,300 |
| 2025-11-27 | 1000.00 | 1017.50 | 1000.00 | 1006.00 | +0.83% | 2,557,500 |
| 2025-11-26 | 974.90 | 998.80 | 967.00 | 997.70 | +3.29% | 3,831,900 |
| 2025-11-25 | 973.00 | 976.30 | 957.60 | 965.90 | +0.72% | 2,659,500 |
| 2025-11-21 | 938.10 | 968.00 | 935.00 | 959.00 | +0.95% | 3,275,200 |
| 2025-11-20 | 954.00 | 955.80 | 941.60 | 950.00 | +1.26% | 1,679,300 |
| 2025-11-19 | 945.40 | 955.80 | 928.80 | 938.20 | +0.84% | 2,350,900 |
| 2025-11-18 | 954.40 | 962.10 | 928.80 | 930.40 | -3.69% | 2,446,800 |
| 2025-11-17 | 974.20 | 984.20 | 955.50 | 966.00 | -1.35% | 2,083,900 |
| 2025-11-14 | 966.40 | 984.30 | 965.00 | 979.20 | +0.17% | 2,266,100 |
| 2025-11-13 | 972.00 | 986.10 | 968.50 | 977.50 | +1.72% | 2,797,500 |
| 2025-11-12 | 943.90 | 963.30 | 937.10 | 961.00 | +1.65% | 3,080,900 |
| 2025-11-11 | 944.70 | 954.00 | 935.20 | 945.40 | +0.11% | 2,880,500 |
| 2025-11-10 | 959.90 | 962.50 | 937.40 | 944.40 | -0.43% | 3,976,900 |
| 2025-11-07 | 961.50 | 963.50 | 943.20 | 948.50 | -1.57% | 2,735,700 |
| 2025-11-06 | 955.80 | 966.50 | 950.00 | 963.60 | +1.46% | 2,774,600 |
| 2025-11-05 | 964.30 | 966.20 | 921.00 | 949.70 | -1.82% | 3,183,400 |
| 2025-11-04 | 965.00 | 973.40 | 951.60 | 967.30 | +0.56% | 3,346,400 |
| 2025-10-31 | 955.10 | 964.90 | 946.70 | 961.90 | +1.70% | 3,669,800 |
| 2025-10-30 | 925.50 | 946.60 | 925.10 | 945.80 | +2.60% | 3,433,000 |
| 2025-10-29 | 940.00 | 941.90 | 919.80 | 921.80 | -0.25% | 1,919,200 |
| 2025-10-28 | 937.10 | 941.00 | 924.10 | 924.10 | -1.63% | 2,042,500 |
| 2025-10-27 | 930.00 | 946.00 | 924.90 | 939.40 | +3.03% | 2,712,400 |
| 2025-10-24 | 912.60 | 919.90 | 908.30 | 911.80 | -0.19% | 2,031,700 |
| 2025-10-23 | 914.00 | 920.30 | 911.60 | 913.50 | -0.40% | 2,045,400 |
| 2025-10-22 | 914.00 | 923.30 | 909.10 | 917.20 | -0.16% | 2,813,400 |
| 2025-10-21 | 923.40 | 927.70 | 915.30 | 918.70 | -0.47% | 1,827,700 |
| 2025-10-20 | 901.60 | 925.60 | 895.50 | 923.00 | +4.11% | 2,107,700 |
| 2025-10-17 | 891.50 | 896.00 | 881.50 | 886.60 | -2.20% | 2,360,200 |
| 2025-10-16 | 900.00 | 909.10 | 898.00 | 906.50 | +1.28% | 1,881,400 |
| 2025-10-15 | 881.40 | 899.10 | 881.40 | 895.00 | +2.16% | 2,784,000 |
| 2025-10-14 | 898.40 | 902.90 | 871.70 | 876.10 | -4.66% | 5,937,800 |
| 2025-10-10 | 934.00 | 935.50 | 916.40 | 918.90 | -2.90% | 3,144,100 |
| 2025-10-09 | 936.00 | 946.30 | 934.80 | 946.30 | +1.10% | 2,710,300 |
| 2025-10-08 | 929.10 | 947.40 | 927.60 | 936.00 | +0.99% | 2,411,200 |
| 2025-10-07 | 920.70 | 942.90 | 915.70 | 926.80 | +1.46% | 3,305,000 |
| 2025-10-06 | 928.40 | 930.20 | 899.50 | 913.50 | -1.46% | 4,260,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+12.85%). 가장 약한 달: 4월 (-1.80%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mebuki Financial Group,Inc. (7167.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1590.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
7167.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1743.50, 최저 881.50 (2026-10-16 기준).
Mebuki Financial Group,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7167.T의 가장 강한 달은 8월(평균 +12.85%), 가장 약한 달은 4월(평균 -1.80%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.