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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,600 | 4,755 | 4,595 | 4,680 | 103,400 |
| 2024/04/25 | 4,615 | 4,645 | 4,575 | 4,595 | 72,200 |
| 2024/04/24 | 4,650 | 4,650 | 4,605 | 4,635 | 68,500 |
| 2024/04/23 | 4,640 | 4,680 | 4,615 | 4,625 | 51,100 |
| 2024/04/22 | 4,610 | 4,680 | 4,555 | 4,625 | 84,300 |
| 2024/04/19 | 4,530 | 4,595 | 4,470 | 4,560 | 103,000 |
| 2024/04/18 | 4,440 | 4,535 | 4,435 | 4,530 | 160,400 |
| 2024/04/17 | 4,475 | 4,485 | 4,405 | 4,440 | 71,100 |
| 2024/04/16 | 4,550 | 4,595 | 4,480 | 4,485 | 62,800 |
| 2024/04/15 | 4,530 | 4,595 | 4,505 | 4,590 | 49,400 |
| 2024/04/12 | 4,580 | 4,615 | 4,535 | 4,590 | 54,000 |
| 2024/04/11 | 4,490 | 4,585 | 4,485 | 4,575 | 60,400 |
| 2024/04/10 | 4,560 | 4,600 | 4,555 | 4,555 | 45,900 |
| 2024/04/09 | 4,620 | 4,635 | 4,580 | 4,580 | 46,200 |
| 2024/04/08 | 4,620 | 4,640 | 4,580 | 4,620 | 39,300 |
| 2024/04/05 | 4,510 | 4,595 | 4,510 | 4,575 | 49,700 |
| 2024/04/04 | 4,645 | 4,660 | 4,605 | 4,625 | 56,300 |
| 2024/04/03 | 4,500 | 4,660 | 4,490 | 4,600 | 81,700 |
| 2024/04/02 | 4,660 | 4,675 | 4,530 | 4,555 | 78,600 |
| 2024/04/01 | 4,830 | 4,830 | 4,640 | 4,640 | 75,500 |
| 2024/03/29 | 4,720 | 4,800 | 4,680 | 4,790 | 87,200 |
| 2024/03/28 | 4,800 | 4,820 | 4,685 | 4,690 | 95,700 |
| 2024/03/27 | 4,820 | 4,915 | 4,820 | 4,875 | 141,000 |
| 2024/03/26 | 4,815 | 4,885 | 4,775 | 4,800 | 94,200 |
| 2024/03/25 | 4,870 | 4,890 | 4,800 | 4,820 | 129,400 |
| 2024/03/22 | 4,820 | 4,870 | 4,755 | 4,840 | 105,300 |
| 2024/03/21 | 4,690 | 4,815 | 4,655 | 4,795 | 143,700 |
| 2024/03/19 | 4,650 | 4,680 | 4,585 | 4,635 | 128,600 |
| 2024/03/18 | 4,690 | 4,690 | 4,595 | 4,650 | 67,500 |
| 2024/03/15 | 4,580 | 4,670 | 4,570 | 4,625 | 76,200 |
| 2024/03/14 | 4,660 | 4,675 | 4,585 | 4,615 | 168,800 |
| 2024/03/13 | 4,755 | 4,755 | 4,560 | 4,610 | 96,000 |
| 2024/03/12 | 4,630 | 4,700 | 4,600 | 4,685 | 101,700 |
| 2024/03/11 | 4,850 | 4,885 | 4,640 | 4,700 | 183,800 |
| 2024/03/08 | 4,750 | 4,910 | 4,665 | 4,840 | 276,900 |
| 2024/03/07 | 4,580 | 4,735 | 4,570 | 4,725 | 200,600 |
| 2024/03/06 | 4,425 | 4,575 | 4,415 | 4,555 | 139,900 |
| 2024/03/05 | 4,420 | 4,440 | 4,385 | 4,425 | 69,700 |
| 2024/03/04 | 4,540 | 4,540 | 4,400 | 4,425 | 147,800 |
| 2024/03/01 | 4,445 | 4,540 | 4,445 | 4,540 | 88,400 |
| 2024/02/29 | 4,405 | 4,475 | 4,385 | 4,445 | 128,100 |
| 2024/02/28 | 4,325 | 4,435 | 4,325 | 4,390 | 124,900 |
| 2024/02/27 | 4,260 | 4,335 | 4,230 | 4,315 | 103,900 |
| 2024/02/26 | 4,275 | 4,290 | 4,220 | 4,240 | 52,800 |
| 2024/02/22 | 4,270 | 4,270 | 4,220 | 4,260 | 63,800 |
| 2024/02/21 | 4,240 | 4,260 | 4,205 | 4,225 | 40,000 |
| 2024/02/20 | 4,295 | 4,300 | 4,235 | 4,250 | 68,200 |
| 2024/02/19 | 4,195 | 4,295 | 4,195 | 4,295 | 76,300 |
| 2024/02/16 | 4,095 | 4,195 | 4,085 | 4,175 | 141,300 |
| 2024/02/15 | 4,100 | 4,140 | 4,060 | 4,065 | 149,200 |
| 2024/02/14 | 4,105 | 4,120 | 4,050 | 4,070 | 136,000 |
| 2024/02/13 | 4,030 | 4,090 | 4,005 | 4,090 | 114,200 |
| 2024/02/09 | 4,050 | 4,050 | 3,980 | 4,015 | 104,500 |
| 2024/02/08 | 4,120 | 4,150 | 4,050 | 4,060 | 223,600 |
| 2024/02/07 | 4,085 | 4,260 | 4,055 | 4,175 | 239,100 |
| 2024/02/06 | 4,170 | 4,175 | 4,095 | 4,100 | 106,200 |
| 2024/02/05 | 4,185 | 4,280 | 4,185 | 4,195 | 132,700 |
| 2024/02/02 | 4,100 | 4,175 | 4,090 | 4,140 | 146,300 |
| 2024/02/01 | 4,110 | 4,175 | 4,100 | 4,105 | 145,200 |
| 2024/01/31 | 4,030 | 4,155 | 3,990 | 4,155 | 191,000 |
| 2024/01/30 | 3,995 | 4,045 | 3,970 | 4,030 | 112,600 |
| 2024/01/29 | 3,980 | 4,040 | 3,975 | 4,020 | 95,200 |
| 2024/01/26 | 3,955 | 4,025 | 3,930 | 3,955 | 147,100 |
| 2024/01/25 | 3,970 | 4,000 | 3,940 | 3,965 | 106,100 |
| 2024/01/24 | 3,880 | 3,980 | 3,865 | 3,970 | 130,200 |
| 2024/01/23 | 3,995 | 4,000 | 3,895 | 3,900 | 118,300 |
| 2024/01/22 | 3,930 | 4,010 | 3,930 | 3,995 | 135,000 |
| 2024/01/19 | 3,900 | 3,940 | 3,890 | 3,920 | 116,400 |
| 2024/01/18 | 3,865 | 3,905 | 3,845 | 3,900 | 82,800 |
| 2024/01/17 | 3,855 | 3,900 | 3,850 | 3,855 | 82,600 |
| 2024/01/16 | 3,875 | 3,875 | 3,840 | 3,860 | 112,500 |
| 2024/01/15 | 3,800 | 3,875 | 3,800 | 3,865 | 73,300 |
| 2024/01/12 | 3,835 | 3,845 | 3,790 | 3,805 | 85,500 |
| 2024/01/11 | 3,800 | 3,880 | 3,795 | 3,835 | 104,800 |
| 2024/01/10 | 3,775 | 3,815 | 3,760 | 3,775 | 90,700 |
| 2024/01/09 | 3,825 | 3,835 | 3,765 | 3,790 | 82,600 |
| 2024/01/05 | 3,795 | 3,825 | 3,775 | 3,800 | 80,000 |
| 2024/01/04 | 3,740 | 3,755 | 3,675 | 3,755 | 79,600 |
| 2023/12/29 | 3,695 | 3,745 | 3,695 | 3,725 | 79,600 |
| 2023/12/28 | 3,700 | 3,710 | 3,680 | 3,695 | 43,800 |
| 2023/12/27 | 3,670 | 3,710 | 3,670 | 3,705 | 55,000 |
| 2023/12/26 | 3,680 | 3,690 | 3,650 | 3,670 | 67,100 |
| 2023/12/25 | 3,685 | 3,700 | 3,670 | 3,675 | 47,500 |
| 2023/12/22 | 3,620 | 3,685 | 3,620 | 3,680 | 82,800 |
| 2023/12/21 | 3,655 | 3,660 | 3,595 | 3,595 | 88,800 |
| 2023/12/20 | 3,705 | 3,705 | 3,665 | 3,670 | 148,500 |
| 2023/12/19 | 3,765 | 3,765 | 3,690 | 3,705 | 109,300 |
| 2023/12/18 | 3,730 | 3,750 | 3,695 | 3,740 | 123,900 |
| 2023/12/15 | 3,790 | 3,820 | 3,725 | 3,745 | 118,500 |
| 2023/12/14 | 3,915 | 3,935 | 3,790 | 3,795 | 99,500 |
| 2023/12/13 | 3,885 | 3,935 | 3,885 | 3,910 | 61,000 |
| 2023/12/12 | 3,895 | 3,940 | 3,855 | 3,885 | 123,100 |
| 2023/12/11 | 3,805 | 3,920 | 3,760 | 3,920 | 125,000 |
| 2023/12/08 | 3,740 | 3,825 | 3,730 | 3,790 | 184,500 |
| 2023/12/07 | 3,715 | 3,760 | 3,700 | 3,745 | 92,700 |
| 2023/12/06 | 3,690 | 3,755 | 3,690 | 3,750 | 87,100 |
| 2023/12/05 | 3,755 | 3,785 | 3,685 | 3,690 | 167,500 |
| 2023/12/04 | 3,830 | 3,840 | 3,750 | 3,790 | 149,400 |
| 2023/12/01 | 3,845 | 3,870 | 3,815 | 3,855 | 112,400 |
| 2023/11/30 | 3,835 | 3,865 | 3,815 | 3,830 | 133,600 |
| 2023/11/29 | 3,955 | 3,980 | 3,840 | 3,850 | 98,400 |
| 2023/11/28 | 3,920 | 4,010 | 3,915 | 3,945 | 118,400 |
| 2023/11/27 | 3,890 | 3,930 | 3,875 | 3,920 | 63,000 |
| 2023/11/24 | 3,865 | 3,890 | 3,855 | 3,890 | 52,500 |
| 2023/11/22 | 3,830 | 3,875 | 3,815 | 3,865 | 62,400 |
| 2023/11/21 | 3,840 | 3,875 | 3,825 | 3,845 | 99,800 |
| 2023/11/20 | 3,805 | 3,895 | 3,805 | 3,840 | 108,300 |
| 2023/11/17 | 3,740 | 3,805 | 3,715 | 3,790 | 87,300 |
| 2023/11/16 | 3,810 | 3,840 | 3,740 | 3,740 | 93,400 |
| 2023/11/15 | 3,840 | 3,855 | 3,740 | 3,795 | 123,100 |
| 2023/11/14 | 3,865 | 3,870 | 3,785 | 3,845 | 125,900 |
| 2023/11/13 | 3,880 | 3,895 | 3,785 | 3,820 | 106,100 |
| 2023/11/10 | 3,775 | 3,870 | 3,755 | 3,860 | 113,400 |
| 2023/11/09 | 3,750 | 3,815 | 3,720 | 3,810 | 167,900 |
| 2023/11/08 | 4,035 | 4,040 | 3,740 | 3,785 | 274,000 |
| 2023/11/07 | 4,070 | 4,105 | 4,010 | 4,025 | 127,600 |
| 2023/11/06 | 4,170 | 4,210 | 4,055 | 4,065 | 258,200 |
| 2023/11/02 | 4,140 | 4,180 | 4,050 | 4,115 | 188,700 |
| 2023/11/01 | 4,100 | 4,115 | 4,050 | 4,105 | 191,500 |
| 2023/10/31 | 3,960 | 4,060 | 3,940 | 4,050 | 244,800 |
| 2023/10/30 | 3,960 | 4,015 | 3,890 | 3,920 | 155,600 |
| 2023/10/27 | 3,865 | 3,990 | 3,865 | 3,990 | 149,100 |
| 2023/10/26 | 3,840 | 3,875 | 3,815 | 3,865 | 83,700 |
| 2023/10/25 | 3,790 | 3,890 | 3,750 | 3,845 | 114,900 |
| 2023/10/24 | 3,780 | 3,795 | 3,660 | 3,760 | 155,200 |
| 2023/10/23 | 3,790 | 3,825 | 3,785 | 3,785 | 61,100 |
| 2023/10/20 | 3,865 | 3,890 | 3,780 | 3,805 | 76,800 |
| 2023/10/19 | 3,875 | 3,895 | 3,840 | 3,880 | 70,100 |
| 2023/10/18 | 3,825 | 3,905 | 3,825 | 3,900 | 79,100 |
| 2023/10/17 | 3,815 | 3,830 | 3,765 | 3,795 | 75,600 |
| 2023/10/16 | 3,815 | 3,850 | 3,760 | 3,795 | 87,500 |
| 2023/10/13 | 3,920 | 3,960 | 3,845 | 3,850 | 82,400 |
| 2023/10/12 | 3,940 | 3,955 | 3,915 | 3,935 | 63,500 |
| 2023/10/11 | 3,945 | 3,960 | 3,905 | 3,930 | 74,200 |
| 2023/10/10 | 3,850 | 3,945 | 3,845 | 3,945 | 97,600 |
| 2023/10/06 | 3,800 | 3,870 | 3,770 | 3,830 | 83,300 |
| 2023/10/05 | 3,660 | 3,810 | 3,660 | 3,800 | 94,700 |
| 2023/10/04 | 3,755 | 3,770 | 3,670 | 3,685 | 143,800 |
| 2023/10/03 | 3,820 | 3,835 | 3,770 | 3,810 | 124,200 |
| 2023/10/02 | 3,795 | 3,905 | 3,775 | 3,845 | 172,100 |
| 2023/09/29 | 3,880 | 3,880 | 3,740 | 3,745 | 140,800 |
| 2023/09/28 | 3,900 | 3,960 | 3,870 | 3,900 | 177,300 |
| 2023/09/27 | 3,940 | 3,980 | 3,870 | 3,975 | 224,500 |
| 2023/09/26 | 3,940 | 3,980 | 3,900 | 3,955 | 163,100 |
| 2023/09/25 | 4,030 | 4,030 | 3,920 | 3,930 | 204,600 |
| 2023/09/22 | 3,990 | 4,070 | 3,945 | 4,050 | 173,900 |
| 2023/09/21 | 4,000 | 4,065 | 4,000 | 4,000 | 117,600 |
| 2023/09/20 | 4,085 | 4,105 | 3,990 | 4,000 | 150,200 |
| 2023/09/19 | 4,045 | 4,085 | 4,020 | 4,045 | 127,300 |
| 2023/09/15 | 4,080 | 4,135 | 4,020 | 4,020 | 291,100 |
| 2023/09/14 | 4,045 | 4,085 | 4,010 | 4,055 | 127,000 |
| 2023/09/13 | 4,010 | 4,060 | 3,985 | 4,015 | 129,400 |
| 2023/09/12 | 4,010 | 4,035 | 3,945 | 3,990 | 117,000 |
| 2023/09/11 | 3,835 | 3,975 | 3,835 | 3,970 | 153,700 |
| 2023/09/08 | 3,810 | 3,845 | 3,790 | 3,805 | 135,700 |
| 2023/09/07 | 3,820 | 3,895 | 3,820 | 3,860 | 125,400 |
| 2023/09/06 | 3,780 | 3,845 | 3,780 | 3,820 | 83,000 |
| 2023/09/05 | 3,845 | 3,845 | 3,755 | 3,785 | 64,600 |
| 2023/09/04 | 3,710 | 3,790 | 3,710 | 3,790 | 77,200 |
| 2023/09/01 | 3,685 | 3,735 | 3,670 | 3,720 | 67,400 |
| 2023/08/31 | 3,650 | 3,680 | 3,625 | 3,665 | 91,000 |
| 2023/08/30 | 3,585 | 3,670 | 3,575 | 3,655 | 71,500 |
| 2023/08/29 | 3,595 | 3,600 | 3,555 | 3,580 | 37,800 |
| 2023/08/28 | 3,570 | 3,600 | 3,570 | 3,590 | 32,600 |
| 2023/08/25 | 3,550 | 3,570 | 3,535 | 3,550 | 42,800 |
| 2023/08/24 | 3,510 | 3,580 | 3,510 | 3,570 | 45,600 |
| 2023/08/23 | 3,495 | 3,515 | 3,480 | 3,515 | 35,500 |
| 2023/08/22 | 3,430 | 3,530 | 3,430 | 3,530 | 59,100 |
| 2023/08/21 | 3,445 | 3,445 | 3,410 | 3,420 | 64,500 |
| 2023/08/18 | 3,475 | 3,485 | 3,415 | 3,420 | 67,500 |
| 2023/08/17 | 3,435 | 3,470 | 3,390 | 3,465 | 81,100 |
| 2023/08/16 | 3,450 | 3,450 | 3,400 | 3,410 | 67,800 |
| 2023/08/15 | 3,465 | 3,495 | 3,430 | 3,495 | 41,500 |
| 2023/08/14 | 3,510 | 3,510 | 3,465 | 3,475 | 57,000 |
| 2023/08/10 | 3,465 | 3,485 | 3,430 | 3,470 | 60,800 |
| 2023/08/09 | 3,505 | 3,505 | 3,430 | 3,445 | 55,300 |
| 2023/08/08 | 3,530 | 3,535 | 3,500 | 3,500 | 46,000 |
| 2023/08/07 | 3,525 | 3,565 | 3,500 | 3,510 | 83,000 |
| 2023/08/04 | 3,400 | 3,530 | 3,400 | 3,525 | 112,500 |
| 2023/08/03 | 3,440 | 3,450 | 3,400 | 3,425 | 105,400 |
| 2023/08/02 | 3,435 | 3,470 | 3,425 | 3,440 | 88,300 |
| 2023/08/01 | 3,510 | 3,510 | 3,445 | 3,455 | 91,300 |
| 2023/07/31 | 3,500 | 3,550 | 3,460 | 3,515 | 176,300 |
| 2023/07/28 | 3,345 | 3,470 | 3,340 | 3,465 | 221,900 |
| 2023/07/27 | 3,310 | 3,360 | 3,310 | 3,355 | 66,500 |
| 2023/07/26 | 3,310 | 3,315 | 3,270 | 3,305 | 45,100 |
| 2023/07/25 | 3,300 | 3,315 | 3,285 | 3,305 | 51,400 |
| 2023/07/24 | 3,330 | 3,335 | 3,280 | 3,290 | 69,500 |
| 2023/07/21 | 3,350 | 3,355 | 3,305 | 3,325 | 90,000 |
| 2023/07/20 | 3,300 | 3,340 | 3,285 | 3,315 | 219,700 |
| 2023/07/19 | 3,235 | 3,335 | 3,235 | 3,300 | 278,900 |
| 2023/07/18 | 3,095 | 3,185 | 3,095 | 3,165 | 95,400 |
| 2023/07/14 | 3,110 | 3,115 | 3,070 | 3,090 | 84,800 |
| 2023/07/13 | 3,150 | 3,155 | 3,095 | 3,100 | 103,600 |
| 2023/07/12 | 3,185 | 3,190 | 3,140 | 3,145 | 88,100 |
| 2023/07/11 | 3,175 | 3,190 | 3,135 | 3,145 | 104,400 |
| 2023/07/10 | 3,210 | 3,240 | 3,170 | 3,170 | 100,000 |
| 2023/07/07 | 3,150 | 3,200 | 3,110 | 3,175 | 74,800 |
| 2023/07/06 | 3,210 | 3,215 | 3,155 | 3,160 | 66,600 |
| 2023/07/05 | 3,235 | 3,235 | 3,180 | 3,200 | 114,900 |