十六フィナンシャルグループ(7380)の株価時系列情報
十六フィナンシャルグループ(7380)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,150 | 5,260 | 5,130 | 5,240 | 87,100 |
| 2025/07/30 | 5,220 | 5,260 | 5,150 | 5,180 | 77,000 |
| 2025/07/29 | 5,210 | 5,350 | 5,180 | 5,200 | 123,100 |
| 2025/07/28 | 5,450 | 5,450 | 5,210 | 5,230 | 138,400 |
| 2025/07/25 | 5,450 | 5,490 | 5,430 | 5,450 | 91,500 |
| 2025/07/24 | 5,330 | 5,470 | 5,310 | 5,440 | 104,200 |
| 2025/07/23 | 5,230 | 5,340 | 5,150 | 5,300 | 118,800 |
| 2025/07/22 | 5,280 | 5,310 | 5,200 | 5,210 | 60,400 |
| 2025/07/18 | 5,290 | 5,310 | 5,230 | 5,280 | 91,400 |
| 2025/07/17 | 5,190 | 5,270 | 5,150 | 5,250 | 94,200 |
| 2025/07/16 | 5,150 | 5,190 | 5,120 | 5,190 | 89,700 |
| 2025/07/15 | 5,220 | 5,310 | 5,200 | 5,220 | 65,200 |
| 2025/07/14 | 5,230 | 5,260 | 5,150 | 5,240 | 68,400 |
| 2025/07/11 | 5,170 | 5,290 | 5,160 | 5,250 | 113,400 |
| 2025/07/10 | 5,170 | 5,180 | 5,070 | 5,110 | 121,300 |
| 2025/07/09 | 5,110 | 5,200 | 5,040 | 5,170 | 157,300 |
| 2025/07/08 | 4,965 | 5,040 | 4,950 | 5,030 | 124,600 |
| 2025/07/07 | 5,000 | 5,000 | 4,920 | 4,960 | 85,000 |
| 2025/07/04 | 4,920 | 5,020 | 4,905 | 5,020 | 161,300 |
| 2025/07/03 | 4,855 | 4,900 | 4,805 | 4,895 | 90,600 |
| 2025/07/02 | 4,825 | 4,885 | 4,785 | 4,845 | 83,700 |
| 2025/07/01 | 4,805 | 4,840 | 4,715 | 4,825 | 131,300 |
| 2025/06/30 | 4,885 | 4,900 | 4,835 | 4,845 | 77,800 |
| 2025/06/27 | 4,845 | 4,920 | 4,845 | 4,890 | 86,400 |
| 2025/06/26 | 4,830 | 4,865 | 4,815 | 4,845 | 68,400 |
| 2025/06/25 | 4,850 | 4,855 | 4,805 | 4,850 | 63,100 |
| 2025/06/24 | 4,880 | 4,890 | 4,840 | 4,870 | 88,700 |
| 2025/06/23 | 4,785 | 4,880 | 4,770 | 4,820 | 90,500 |
| 2025/06/20 | 4,800 | 4,860 | 4,755 | 4,825 | 204,500 |
| 2025/06/19 | 4,800 | 4,800 | 4,760 | 4,790 | 81,600 |
| 2025/06/18 | 4,805 | 4,830 | 4,765 | 4,800 | 82,500 |
| 2025/06/17 | 4,800 | 4,815 | 4,770 | 4,805 | 47,200 |
| 2025/06/16 | 4,800 | 4,850 | 4,785 | 4,815 | 61,800 |
| 2025/06/13 | 4,700 | 4,790 | 4,690 | 4,770 | 112,600 |
| 2025/06/12 | 4,760 | 4,795 | 4,750 | 4,765 | 57,200 |
| 2025/06/11 | 4,780 | 4,790 | 4,720 | 4,760 | 54,700 |
| 2025/06/10 | 4,840 | 4,840 | 4,745 | 4,765 | 75,400 |
| 2025/06/09 | 4,875 | 4,895 | 4,835 | 4,840 | 48,500 |
| 2025/06/06 | 4,860 | 4,900 | 4,845 | 4,855 | 44,800 |
| 2025/06/05 | 4,910 | 4,940 | 4,850 | 4,870 | 64,400 |
| 2025/06/04 | 4,940 | 4,985 | 4,925 | 4,950 | 78,900 |
| 2025/06/03 | 4,930 | 4,945 | 4,890 | 4,915 | 87,100 |
| 2025/06/02 | 4,910 | 4,955 | 4,865 | 4,955 | 88,000 |
| 2025/05/30 | 4,865 | 4,940 | 4,860 | 4,930 | 102,900 |
| 2025/05/29 | 4,850 | 4,910 | 4,840 | 4,895 | 103,500 |
| 2025/05/28 | 4,820 | 4,850 | 4,810 | 4,850 | 87,500 |
| 2025/05/27 | 4,785 | 4,800 | 4,740 | 4,795 | 59,000 |
| 2025/05/26 | 4,780 | 4,810 | 4,715 | 4,795 | 96,100 |
| 2025/05/23 | 4,800 | 4,845 | 4,770 | 4,800 | 65,700 |
| 2025/05/22 | 4,765 | 4,800 | 4,720 | 4,765 | 57,800 |
| 2025/05/21 | 4,745 | 4,850 | 4,745 | 4,835 | 121,600 |
| 2025/05/20 | 4,775 | 4,810 | 4,705 | 4,720 | 70,600 |
| 2025/05/19 | 4,635 | 4,750 | 4,605 | 4,725 | 85,800 |
| 2025/05/16 | 4,745 | 4,745 | 4,645 | 4,690 | 73,800 |
| 2025/05/15 | 4,830 | 4,830 | 4,710 | 4,715 | 56,000 |
| 2025/05/14 | 4,825 | 4,895 | 4,770 | 4,830 | 58,600 |
| 2025/05/13 | 4,970 | 5,030 | 4,825 | 4,825 | 146,100 |
| 2025/05/12 | 4,780 | 4,865 | 4,735 | 4,830 | 140,200 |
| 2025/05/09 | 4,700 | 4,840 | 4,700 | 4,735 | 133,500 |
| 2025/05/08 | 4,665 | 4,700 | 4,625 | 4,660 | 79,400 |
| 2025/05/07 | 4,620 | 4,735 | 4,565 | 4,690 | 109,500 |
| 2025/05/02 | 4,695 | 4,695 | 4,490 | 4,550 | 130,200 |
| 2025/05/01 | 4,780 | 4,800 | 4,630 | 4,675 | 96,200 |
| 2025/04/30 | 4,730 | 4,815 | 4,695 | 4,810 | 156,800 |
| 2025/04/28 | 4,650 | 4,670 | 4,600 | 4,635 | 98,000 |
| 2025/04/25 | 4,625 | 4,720 | 4,580 | 4,585 | 99,200 |
| 2025/04/24 | 4,540 | 4,660 | 4,535 | 4,625 | 127,000 |
| 2025/04/23 | 4,490 | 4,535 | 4,465 | 4,470 | 90,400 |
| 2025/04/22 | 4,340 | 4,440 | 4,335 | 4,440 | 81,200 |
| 2025/04/21 | 4,285 | 4,360 | 4,285 | 4,340 | 70,300 |
| 2025/04/18 | 4,250 | 4,345 | 4,215 | 4,345 | 75,900 |
| 2025/04/17 | 4,120 | 4,195 | 4,090 | 4,180 | 74,800 |
| 2025/04/16 | 4,145 | 4,175 | 4,080 | 4,085 | 73,200 |
| 2025/04/15 | 4,155 | 4,190 | 4,110 | 4,145 | 60,000 |
| 2025/04/14 | 4,125 | 4,145 | 4,025 | 4,115 | 56,400 |
| 2025/04/11 | 3,980 | 4,080 | 3,920 | 4,055 | 126,400 |
| 2025/04/10 | 4,260 | 4,260 | 4,135 | 4,225 | 181,000 |
| 2025/04/09 | 3,880 | 3,915 | 3,765 | 3,840 | 159,900 |
| 2025/04/08 | 3,830 | 4,085 | 3,830 | 4,020 | 129,700 |
| 2025/04/07 | 3,730 | 3,775 | 3,560 | 3,670 | 198,400 |
| 2025/04/04 | 4,115 | 4,140 | 3,935 | 4,085 | 248,100 |
| 2025/04/03 | 4,525 | 4,525 | 4,335 | 4,395 | 231,000 |
| 2025/04/02 | 4,750 | 4,755 | 4,650 | 4,720 | 68,800 |
| 2025/04/01 | 4,900 | 4,900 | 4,750 | 4,750 | 81,600 |
| 2025/03/31 | 4,830 | 4,860 | 4,720 | 4,830 | 130,800 |
| 2025/03/28 | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 |
| 2025/03/27 | 5,010 | 5,290 | 4,985 | 5,080 | 370,600 |
| 2025/03/26 | 5,010 | 5,010 | 4,935 | 4,980 | 109,400 |
| 2025/03/25 | 5,140 | 5,140 | 4,960 | 4,975 | 132,300 |
| 2025/03/24 | 5,170 | 5,190 | 5,090 | 5,090 | 111,500 |
| 2025/03/21 | 4,995 | 5,190 | 4,995 | 5,160 | 165,200 |
| 2025/03/19 | 5,010 | 5,090 | 4,990 | 4,990 | 85,200 |
| 2025/03/18 | 4,820 | 5,050 | 4,820 | 5,010 | 224,100 |
| 2025/03/17 | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 |
| 2025/03/14 | 4,650 | 4,730 | 4,645 | 4,715 | 78,500 |
| 2025/03/13 | 4,600 | 4,720 | 4,595 | 4,645 | 110,800 |
| 2025/03/12 | 4,455 | 4,595 | 4,455 | 4,560 | 77,900 |
| 2025/03/11 | 4,450 | 4,465 | 4,350 | 4,410 | 114,700 |
| 2025/03/10 | 4,670 | 4,670 | 4,535 | 4,535 | 97,200 |
| 2025/03/07 | 4,620 | 4,685 | 4,565 | 4,670 | 82,800 |
| 2025/03/06 | 4,575 | 4,680 | 4,575 | 4,680 | 66,000 |
| 2025/03/05 | 4,500 | 4,565 | 4,500 | 4,530 | 69,100 |
| 2025/03/04 | 4,520 | 4,540 | 4,465 | 4,515 | 44,700 |
| 2025/03/03 | 4,540 | 4,555 | 4,475 | 4,525 | 57,700 |
| 2025/02/28 | 4,495 | 4,510 | 4,425 | 4,480 | 119,300 |
| 2025/02/27 | 4,545 | 4,545 | 4,470 | 4,500 | 77,000 |
| 2025/02/26 | 4,560 | 4,580 | 4,495 | 4,515 | 60,300 |
| 2025/02/25 | 4,505 | 4,585 | 4,505 | 4,560 | 70,900 |
| 2025/02/21 | 4,560 | 4,585 | 4,525 | 4,570 | 63,900 |
| 2025/02/20 | 4,595 | 4,625 | 4,535 | 4,580 | 65,400 |
| 2025/02/19 | 4,635 | 4,730 | 4,595 | 4,615 | 73,600 |
| 2025/02/18 | 4,630 | 4,695 | 4,595 | 4,635 | 94,300 |
| 2025/02/17 | 4,580 | 4,630 | 4,580 | 4,605 | 65,500 |
| 2025/02/14 | 4,575 | 4,600 | 4,555 | 4,580 | 92,000 |
| 2025/02/13 | 4,615 | 4,635 | 4,570 | 4,585 | 77,300 |
| 2025/02/12 | 4,625 | 4,630 | 4,580 | 4,605 | 59,800 |
| 2025/02/10 | 4,620 | 4,635 | 4,550 | 4,590 | 58,200 |
| 2025/02/07 | 4,675 | 4,680 | 4,635 | 4,650 | 78,800 |
| 2025/02/06 | 4,700 | 4,700 | 4,630 | 4,655 | 67,600 |
| 2025/02/05 | 4,780 | 4,820 | 4,630 | 4,650 | 104,500 |
| 2025/02/04 | 4,700 | 4,780 | 4,675 | 4,760 | 120,200 |
| 2025/02/03 | 4,580 | 4,725 | 4,580 | 4,670 | 150,600 |
| 2025/01/31 | 4,765 | 4,765 | 4,625 | 4,680 | 143,000 |
| 2025/01/30 | 4,620 | 4,760 | 4,570 | 4,720 | 190,500 |
| 2025/01/29 | 4,480 | 4,610 | 4,470 | 4,595 | 168,500 |
| 2025/01/28 | 4,370 | 4,470 | 4,370 | 4,445 | 73,300 |
| 2025/01/27 | 4,385 | 4,420 | 4,385 | 4,405 | 54,500 |
| 2025/01/24 | 4,360 | 4,385 | 4,320 | 4,335 | 56,800 |
| 2025/01/23 | 4,350 | 4,365 | 4,325 | 4,345 | 71,800 |
| 2025/01/22 | 4,400 | 4,400 | 4,350 | 4,360 | 56,800 |
| 2025/01/21 | 4,370 | 4,415 | 4,340 | 4,380 | 96,400 |
| 2025/01/20 | 4,340 | 4,370 | 4,330 | 4,350 | 51,500 |
| 2025/01/17 | 4,280 | 4,320 | 4,225 | 4,320 | 72,200 |
| 2025/01/16 | 4,280 | 4,315 | 4,265 | 4,285 | 73,100 |
| 2025/01/15 | 4,130 | 4,250 | 4,130 | 4,245 | 91,500 |
| 2025/01/14 | 4,165 | 4,180 | 4,100 | 4,130 | 103,600 |
| 2025/01/10 | 4,255 | 4,255 | 4,190 | 4,195 | 57,700 |
| 2025/01/09 | 4,300 | 4,310 | 4,255 | 4,255 | 74,900 |
| 2025/01/08 | 4,260 | 4,330 | 4,255 | 4,320 | 84,000 |
| 2025/01/07 | 4,305 | 4,305 | 4,245 | 4,275 | 62,600 |
| 2025/01/06 | 4,280 | 4,310 | 4,245 | 4,275 | 103,600 |
| 2024/12/30 | 4,305 | 4,315 | 4,270 | 4,280 | 68,400 |
| 2024/12/27 | 4,245 | 4,275 | 4,245 | 4,275 | 85,000 |
| 2024/12/26 | 4,230 | 4,255 | 4,225 | 4,255 | 91,500 |
| 2024/12/25 | 4,290 | 4,290 | 4,225 | 4,260 | 54,100 |
| 2024/12/24 | 4,295 | 4,340 | 4,285 | 4,300 | 80,900 |
| 2024/12/23 | 4,205 | 4,285 | 4,200 | 4,270 | 95,400 |
| 2024/12/20 | 4,235 | 4,240 | 4,185 | 4,190 | 104,400 |
| 2024/12/19 | 4,250 | 4,250 | 4,190 | 4,230 | 112,300 |
| 2024/12/18 | 4,285 | 4,330 | 4,255 | 4,275 | 87,600 |
| 2024/12/17 | 4,350 | 4,370 | 4,300 | 4,305 | 82,100 |
| 2024/12/16 | 4,415 | 4,420 | 4,350 | 4,370 | 83,300 |
| 2024/12/13 | 4,455 | 4,490 | 4,390 | 4,415 | 101,500 |
| 2024/12/12 | 4,500 | 4,530 | 4,470 | 4,495 | 82,300 |
| 2024/12/11 | 4,470 | 4,480 | 4,420 | 4,470 | 79,000 |
| 2024/12/10 | 4,520 | 4,530 | 4,460 | 4,475 | 74,700 |
| 2024/12/09 | 4,510 | 4,525 | 4,440 | 4,490 | 85,100 |
| 2024/12/06 | 4,490 | 4,520 | 4,470 | 4,505 | 59,500 |
| 2024/12/05 | 4,450 | 4,490 | 4,415 | 4,465 | 74,300 |
| 2024/12/04 | 4,470 | 4,495 | 4,410 | 4,410 | 86,200 |
| 2024/12/03 | 4,430 | 4,540 | 4,410 | 4,500 | 146,500 |
| 2024/12/02 | 4,305 | 4,400 | 4,305 | 4,400 | 119,400 |
| 2024/11/29 | 4,205 | 4,290 | 4,190 | 4,275 | 84,600 |
| 2024/11/28 | 4,155 | 4,225 | 4,155 | 4,225 | 58,200 |
| 2024/11/27 | 4,210 | 4,250 | 4,170 | 4,190 | 75,700 |
| 2024/11/26 | 4,290 | 4,325 | 4,235 | 4,240 | 62,400 |
| 2024/11/25 | 4,340 | 4,385 | 4,300 | 4,300 | 119,000 |
| 2024/11/22 | 4,260 | 4,345 | 4,260 | 4,305 | 69,800 |
| 2024/11/21 | 4,200 | 4,300 | 4,200 | 4,255 | 54,200 |
| 2024/11/20 | 4,250 | 4,290 | 4,210 | 4,225 | 66,500 |
| 2024/11/19 | 4,275 | 4,310 | 4,245 | 4,295 | 136,700 |
| 2024/11/18 | 4,270 | 4,335 | 4,260 | 4,260 | 79,000 |
| 2024/11/15 | 4,310 | 4,315 | 4,235 | 4,260 | 96,200 |
| 2024/11/14 | 4,280 | 4,345 | 4,265 | 4,300 | 108,700 |
| 2024/11/13 | 4,345 | 4,385 | 4,295 | 4,310 | 120,600 |
| 2024/11/12 | 4,440 | 4,455 | 4,330 | 4,345 | 120,800 |
| 2024/11/11 | 4,380 | 4,460 | 4,325 | 4,400 | 154,100 |
| 2024/11/08 | 4,390 | 4,390 | 4,330 | 4,380 | 77,000 |
| 2024/11/07 | 4,410 | 4,470 | 4,345 | 4,380 | 175,100 |
| 2024/11/06 | 4,085 | 4,270 | 4,085 | 4,270 | 103,200 |
| 2024/11/05 | 4,080 | 4,095 | 4,050 | 4,095 | 43,400 |
| 2024/11/01 | 4,105 | 4,135 | 4,080 | 4,105 | 51,000 |
| 2024/10/31 | 4,070 | 4,125 | 4,065 | 4,115 | 86,100 |
| 2024/10/30 | 4,060 | 4,090 | 4,045 | 4,060 | 208,700 |
| 2024/10/29 | 3,995 | 4,050 | 3,995 | 4,045 | 55,100 |
| 2024/10/28 | 3,915 | 4,000 | 3,890 | 4,000 | 63,200 |
| 2024/10/25 | 3,925 | 3,945 | 3,890 | 3,940 | 64,300 |
| 2024/10/24 | 3,950 | 3,970 | 3,920 | 3,940 | 55,500 |
| 2024/10/23 | 4,000 | 4,005 | 3,965 | 3,965 | 52,000 |
| 2024/10/22 | 4,055 | 4,060 | 4,005 | 4,015 | 58,000 |
| 2024/10/21 | 4,135 | 4,135 | 4,065 | 4,075 | 57,300 |
| 2024/10/18 | 4,150 | 4,175 | 4,120 | 4,160 | 64,600 |
| 2024/10/17 | 4,110 | 4,135 | 4,085 | 4,105 | 55,500 |
| 2024/10/16 | 4,060 | 4,135 | 4,045 | 4,080 | 57,500 |
| 2024/10/15 | 4,110 | 4,130 | 4,070 | 4,115 | 78,300 |
| 2024/10/11 | 4,075 | 4,095 | 4,030 | 4,055 | 52,100 |
| 2024/10/10 | 4,080 | 4,080 | 4,035 | 4,050 | 36,300 |
| 2024/10/09 | 4,100 | 4,110 | 4,030 | 4,050 | 67,600 |
| 2024/10/08 | 4,115 | 4,120 | 4,030 | 4,060 | 69,000 |
| 2024/10/07 | 4,120 | 4,180 | 4,075 | 4,145 | 95,600 |