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 |
|---|---|---|---|---|---|
| 2026/03/19 | 8,880 | 8,990 | 8,780 | 8,840 | 175,400 |
| 2026/03/18 | 9,110 | 9,220 | 9,000 | 9,220 | 107,000 |
| 2026/03/17 | 9,060 | 9,180 | 8,970 | 8,970 | 92,100 |
| 2026/03/16 | 8,910 | 9,030 | 8,790 | 8,880 | 151,800 |
| 2026/03/13 | 8,900 | 9,210 | 8,850 | 9,060 | 165,900 |
| 2026/03/12 | 9,300 | 9,330 | 8,930 | 9,030 | 205,000 |
| 2026/03/11 | 9,500 | 9,660 | 9,450 | 9,450 | 86,500 |
| 2026/03/10 | 9,160 | 9,560 | 9,160 | 9,390 | 131,000 |
| 2026/03/09 | 8,900 | 9,000 | 8,670 | 8,940 | 230,100 |
| 2026/03/06 | 9,320 | 9,580 | 9,230 | 9,490 | 130,500 |
| 2026/03/05 | 9,210 | 9,670 | 9,210 | 9,620 | 148,800 |
| 2026/03/04 | 9,370 | 9,500 | 8,700 | 8,910 | 214,600 |
| 2026/03/03 | 9,890 | 10,050 | 9,730 | 9,750 | 206,500 |
| 2026/03/02 | 9,740 | 10,020 | 9,680 | 10,000 | 204,000 |
| 2026/02/27 | 10,010 | 10,380 | 9,980 | 10,300 | 200,000 |
| 2026/02/26 | 9,730 | 9,920 | 9,690 | 9,880 | 132,600 |
| 2026/02/25 | 9,650 | 9,680 | 9,410 | 9,580 | 173,800 |
| 2026/02/24 | 9,730 | 9,760 | 9,390 | 9,600 | 185,100 |
| 2026/02/20 | 9,620 | 9,940 | 9,620 | 9,880 | 126,000 |
| 2026/02/19 | 9,360 | 9,820 | 9,360 | 9,800 | 163,500 |
| 2026/02/18 | 9,230 | 9,430 | 9,210 | 9,400 | 131,100 |
| 2026/02/17 | 9,150 | 9,340 | 9,080 | 9,120 | 154,300 |
| 2026/02/16 | 9,220 | 9,270 | 9,060 | 9,190 | 138,900 |
| 2026/02/13 | 9,850 | 9,910 | 9,150 | 9,150 | 317,100 |
| 2026/02/12 | 9,490 | 9,980 | 9,480 | 9,890 | 199,600 |
| 2026/02/10 | 9,500 | 9,540 | 9,410 | 9,450 | 127,300 |
| 2026/02/09 | 9,340 | 9,420 | 9,130 | 9,400 | 114,400 |
| 2026/02/06 | 8,880 | 9,060 | 8,820 | 9,040 | 129,600 |
| 2026/02/05 | 9,000 | 9,160 | 8,970 | 8,990 | 141,200 |
| 2026/02/04 | 8,720 | 8,970 | 8,720 | 8,920 | 122,900 |
| 2026/02/03 | 8,380 | 8,670 | 8,300 | 8,660 | 132,700 |
| 2026/02/02 | 8,330 | 8,370 | 8,100 | 8,130 | 109,800 |
| 2026/01/30 | 8,130 | 8,280 | 8,060 | 8,200 | 183,300 |
| 2026/01/29 | 8,120 | 8,350 | 7,980 | 8,200 | 228,200 |
| 2026/01/28 | 8,330 | 8,330 | 8,140 | 8,190 | 97,400 |
| 2026/01/27 | 8,210 | 8,340 | 8,150 | 8,330 | 108,900 |
| 2026/01/26 | 8,210 | 8,300 | 8,170 | 8,220 | 196,200 |
| 2026/01/23 | 8,390 | 8,660 | 8,370 | 8,510 | 128,200 |
| 2026/01/22 | 8,180 | 8,440 | 8,150 | 8,320 | 169,700 |
| 2026/01/21 | 7,990 | 8,080 | 7,870 | 8,030 | 137,300 |
| 2026/01/20 | 8,090 | 8,170 | 8,030 | 8,140 | 114,000 |
| 2026/01/19 | 8,130 | 8,170 | 7,960 | 8,090 | 116,800 |
| 2026/01/16 | 8,000 | 8,190 | 8,000 | 8,080 | 108,300 |
| 2026/01/15 | 7,900 | 8,100 | 7,850 | 8,040 | 135,500 |
| 2026/01/14 | 7,750 | 7,910 | 7,600 | 7,820 | 185,800 |
| 2026/01/13 | 7,600 | 7,750 | 7,560 | 7,700 | 117,800 |
| 2026/01/09 | 7,480 | 7,520 | 7,410 | 7,420 | 102,900 |
| 2026/01/08 | 7,420 | 7,540 | 7,390 | 7,410 | 101,500 |
| 2026/01/07 | 7,420 | 7,560 | 7,420 | 7,470 | 121,100 |
| 2026/01/06 | 7,330 | 7,490 | 7,320 | 7,470 | 122,100 |
| 2026/01/05 | 7,350 | 7,350 | 7,190 | 7,260 | 250,700 |
| 2025/12/30 | 6,970 | 7,250 | 6,970 | 7,200 | 220,600 |
| 2025/12/29 | 6,840 | 7,000 | 6,810 | 7,000 | 92,200 |
| 2025/12/26 | 6,830 | 6,860 | 6,800 | 6,830 | 54,500 |
| 2025/12/25 | 6,850 | 6,850 | 6,780 | 6,830 | 35,500 |
| 2025/12/24 | 7,000 | 7,000 | 6,750 | 6,850 | 219,800 |
| 2025/12/23 | 6,730 | 6,830 | 6,720 | 6,800 | 73,700 |
| 2025/12/22 | 6,740 | 6,780 | 6,710 | 6,720 | 61,100 |
| 2025/12/19 | 6,620 | 6,730 | 6,620 | 6,700 | 77,700 |
| 2025/12/18 | 6,550 | 6,630 | 6,510 | 6,620 | 57,900 |
| 2025/12/17 | 6,580 | 6,640 | 6,480 | 6,560 | 84,100 |
| 2025/12/16 | 6,700 | 6,740 | 6,570 | 6,580 | 83,900 |
| 2025/12/15 | 6,600 | 6,750 | 6,570 | 6,710 | 66,100 |
| 2025/12/12 | 6,460 | 6,600 | 6,440 | 6,570 | 98,300 |
| 2025/12/11 | 6,520 | 6,520 | 6,330 | 6,340 | 61,700 |
| 2025/12/10 | 6,500 | 6,530 | 6,450 | 6,450 | 94,200 |
| 2025/12/09 | 6,410 | 6,530 | 6,410 | 6,510 | 53,400 |
| 2025/12/08 | 6,430 | 6,480 | 6,350 | 6,470 | 79,800 |
| 2025/12/05 | 6,380 | 6,430 | 6,340 | 6,390 | 61,900 |
| 2025/12/04 | 6,300 | 6,430 | 6,250 | 6,430 | 75,600 |
| 2025/12/03 | 6,290 | 6,310 | 6,200 | 6,300 | 97,100 |
| 2025/12/02 | 6,380 | 6,380 | 6,260 | 6,320 | 100,300 |
| 2025/12/01 | 6,360 | 6,400 | 6,270 | 6,300 | 133,100 |
| 2025/11/28 | 6,260 | 6,270 | 6,210 | 6,220 | 85,300 |
| 2025/11/27 | 6,350 | 6,410 | 6,200 | 6,220 | 133,500 |
| 2025/11/26 | 6,170 | 6,270 | 6,130 | 6,270 | 87,000 |
| 2025/11/25 | 6,120 | 6,190 | 6,070 | 6,110 | 72,000 |
| 2025/11/21 | 5,970 | 6,140 | 5,960 | 6,120 | 136,400 |
| 2025/11/20 | 5,960 | 6,020 | 5,910 | 5,990 | 69,800 |
| 2025/11/19 | 5,840 | 5,990 | 5,780 | 5,890 | 128,300 |
| 2025/11/18 | 5,920 | 5,940 | 5,790 | 5,790 | 101,200 |
| 2025/11/17 | 6,010 | 6,050 | 5,960 | 6,010 | 113,200 |
| 2025/11/14 | 5,970 | 6,020 | 5,920 | 5,930 | 156,400 |
| 2025/11/13 | 5,870 | 6,070 | 5,810 | 6,020 | 126,100 |
| 2025/11/12 | 5,770 | 5,880 | 5,760 | 5,820 | 68,000 |
| 2025/11/11 | 5,840 | 5,850 | 5,770 | 5,790 | 77,600 |
| 2025/11/10 | 5,840 | 5,860 | 5,770 | 5,850 | 76,000 |
| 2025/11/07 | 5,820 | 5,840 | 5,660 | 5,750 | 88,900 |
| 2025/11/06 | 5,660 | 5,870 | 5,640 | 5,850 | 100,600 |
| 2025/11/05 | 5,700 | 5,700 | 5,430 | 5,650 | 108,800 |
| 2025/11/04 | 5,580 | 5,730 | 5,560 | 5,680 | 90,900 |
| 2025/10/31 | 5,680 | 5,690 | 5,570 | 5,620 | 77,400 |
| 2025/10/30 | 5,550 | 5,690 | 5,550 | 5,690 | 113,000 |
| 2025/10/29 | 5,620 | 5,650 | 5,550 | 5,550 | 97,500 |
| 2025/10/28 | 5,720 | 5,720 | 5,620 | 5,650 | 146,400 |
| 2025/10/27 | 5,610 | 5,730 | 5,600 | 5,720 | 100,000 |
| 2025/10/24 | 5,540 | 5,570 | 5,520 | 5,540 | 60,600 |
| 2025/10/23 | 5,550 | 5,590 | 5,530 | 5,580 | 50,700 |
| 2025/10/22 | 5,550 | 5,580 | 5,520 | 5,570 | 60,900 |
| 2025/10/21 | 5,570 | 5,600 | 5,530 | 5,530 | 81,000 |
| 2025/10/20 | 5,480 | 5,570 | 5,430 | 5,570 | 90,000 |
| 2025/10/17 | 5,340 | 5,400 | 5,320 | 5,390 | 62,700 |
| 2025/10/16 | 5,410 | 5,460 | 5,390 | 5,400 | 70,800 |
| 2025/10/15 | 5,290 | 5,380 | 5,260 | 5,380 | 69,900 |
| 2025/10/14 | 5,260 | 5,300 | 5,180 | 5,240 | 137,500 |
| 2025/10/10 | 5,460 | 5,470 | 5,360 | 5,360 | 126,900 |
| 2025/10/09 | 5,470 | 5,550 | 5,470 | 5,550 | 92,000 |
| 2025/10/08 | 5,400 | 5,520 | 5,390 | 5,470 | 108,300 |
| 2025/10/07 | 5,380 | 5,430 | 5,340 | 5,340 | 70,700 |
| 2025/10/06 | 5,420 | 5,430 | 5,230 | 5,380 | 134,900 |
| 2025/10/03 | 5,300 | 5,410 | 5,300 | 5,360 | 73,000 |
| 2025/10/02 | 5,380 | 5,410 | 5,290 | 5,310 | 68,600 |
| 2025/10/01 | 5,460 | 5,500 | 5,350 | 5,390 | 100,300 |
| 2025/09/30 | 5,490 | 5,570 | 5,450 | 5,520 | 83,000 |
| 2025/09/29 | 5,520 | 5,520 | 5,410 | 5,440 | 110,800 |
| 2025/09/26 | 5,600 | 5,640 | 5,560 | 5,640 | 205,100 |
| 2025/09/25 | 5,440 | 5,510 | 5,430 | 5,500 | 106,200 |
| 2025/09/24 | 5,440 | 5,450 | 5,400 | 5,430 | 99,200 |
| 2025/09/22 | 5,450 | 5,510 | 5,420 | 5,450 | 96,700 |
| 2025/09/19 | 5,390 | 5,460 | 5,370 | 5,450 | 116,300 |
| 2025/09/18 | 5,420 | 5,440 | 5,330 | 5,370 | 106,000 |
| 2025/09/17 | 5,470 | 5,470 | 5,340 | 5,380 | 96,400 |
| 2025/09/16 | 5,550 | 5,570 | 5,490 | 5,490 | 58,600 |
| 2025/09/12 | 5,570 | 5,580 | 5,520 | 5,540 | 79,500 |
| 2025/09/11 | 5,580 | 5,600 | 5,500 | 5,530 | 58,100 |
| 2025/09/10 | 5,550 | 5,600 | 5,510 | 5,600 | 66,800 |
| 2025/09/09 | 5,510 | 5,540 | 5,480 | 5,510 | 67,200 |
| 2025/09/08 | 5,480 | 5,520 | 5,450 | 5,510 | 51,500 |
| 2025/09/05 | 5,500 | 5,530 | 5,460 | 5,480 | 59,100 |
| 2025/09/04 | 5,460 | 5,500 | 5,440 | 5,500 | 63,000 |
| 2025/09/03 | 5,580 | 5,590 | 5,410 | 5,450 | 83,900 |
| 2025/09/02 | 5,490 | 5,610 | 5,480 | 5,580 | 76,000 |
| 2025/09/01 | 5,460 | 5,520 | 5,430 | 5,490 | 62,700 |
| 2025/08/29 | 5,500 | 5,510 | 5,450 | 5,460 | 61,900 |
| 2025/08/28 | 5,500 | 5,560 | 5,480 | 5,540 | 75,700 |
| 2025/08/27 | 5,590 | 5,600 | 5,510 | 5,540 | 90,600 |
| 2025/08/26 | 5,680 | 5,680 | 5,540 | 5,590 | 86,700 |
| 2025/08/25 | 5,670 | 5,700 | 5,610 | 5,680 | 69,200 |
| 2025/08/22 | 5,520 | 5,620 | 5,490 | 5,610 | 57,100 |
| 2025/08/21 | 5,500 | 5,540 | 5,460 | 5,510 | 35,300 |
| 2025/08/20 | 5,440 | 5,530 | 5,400 | 5,490 | 50,700 |
| 2025/08/19 | 5,570 | 5,580 | 5,440 | 5,440 | 79,900 |
| 2025/08/18 | 5,590 | 5,650 | 5,570 | 5,570 | 99,900 |
| 2025/08/15 | 5,480 | 5,610 | 5,480 | 5,590 | 79,500 |
| 2025/08/14 | 5,420 | 5,490 | 5,380 | 5,490 | 57,400 |
| 2025/08/13 | 5,450 | 5,540 | 5,390 | 5,460 | 97,300 |
| 2025/08/12 | 5,440 | 5,450 | 5,370 | 5,400 | 80,300 |
| 2025/08/08 | 5,380 | 5,450 | 5,360 | 5,400 | 74,300 |
| 2025/08/07 | 5,330 | 5,420 | 5,330 | 5,420 | 61,600 |
| 2025/08/06 | 5,250 | 5,320 | 5,250 | 5,300 | 60,900 |
| 2025/08/05 | 5,210 | 5,270 | 5,170 | 5,240 | 55,600 |
| 2025/08/04 | 5,100 | 5,190 | 5,080 | 5,180 | 68,200 |
| 2025/08/01 | 5,240 | 5,320 | 5,160 | 5,280 | 69,700 |
| 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 |