日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,194 2,198 2,168 2,168 18,900
2021/12/29 2,160 2,190 2,160 2,190 36,100
2021/12/28 2,127 2,151 2,112 2,145 34,800
2021/12/27 2,120 2,138 2,118 2,122 31,700
2021/12/24 2,132 2,142 2,117 2,120 21,400
2021/12/23 2,123 2,137 2,114 2,130 24,700
2021/12/22 2,108 2,128 2,101 2,105 40,700
2021/12/21 2,120 2,132 2,098 2,103 82,300
2021/12/20 2,138 2,138 2,103 2,116 64,600
2021/12/17 2,130 2,176 2,117 2,136 122,100
2021/12/16 2,125 2,154 2,094 2,142 63,200
2021/12/15 2,102 2,122 2,098 2,115 24,000
2021/12/14 2,111 2,114 2,101 2,111 31,700
2021/12/13 2,125 2,126 2,085 2,111 40,600
2021/12/10 2,131 2,131 2,100 2,124 55,600
2021/12/09 2,080 2,105 2,073 2,105 50,900
2021/12/08 2,109 2,109 2,063 2,083 50,800
2021/12/07 2,054 2,111 2,043 2,111 81,700
2021/12/06 2,031 2,064 2,028 2,049 51,100
2021/12/03 2,011 2,056 2,007 2,033 56,700
2021/12/02 2,001 2,034 1,999 2,007 90,100
2021/12/01 1,970 2,015 1,927 1,999 50,700
2021/11/30 2,000 2,047 1,976 1,976 107,900
2021/11/29 1,999 2,030 1,967 1,982 96,900
2021/11/26 2,019 2,026 2,001 2,019 68,800
2021/11/25 2,010 2,033 2,001 2,019 51,100
2021/11/24 2,025 2,030 2,004 2,005 40,400
2021/11/22 2,033 2,034 2,004 2,010 31,900
2021/11/19 2,037 2,044 2,012 2,035 51,000
2021/11/18 2,040 2,054 1,996 2,037 132,400
2021/11/17 2,102 2,103 2,038 2,038 65,900
2021/11/16 2,090 2,116 2,071 2,103 59,100
2021/11/15 2,085 2,121 2,068 2,076 75,400
2021/11/12 2,058 2,080 2,057 2,057 64,900
2021/11/11 2,047 2,064 2,033 2,040 36,700
2021/11/10 2,039 2,050 2,030 2,047 37,900
2021/11/09 2,051 2,057 2,033 2,039 34,400
2021/11/08 2,035 2,063 2,033 2,054 43,800
2021/11/05 2,064 2,064 2,028 2,040 48,300
2021/11/04 2,070 2,100 2,063 2,080 97,300
2021/11/02 2,098 2,111 2,064 2,064 41,000
2021/11/01 2,078 2,097 2,069 2,092 43,500
2021/10/29 2,032 2,075 2,014 2,069 99,500
2021/10/28 2,045 2,050 2,011 2,025 222,100
2021/10/27 2,070 2,090 2,039 2,058 56,200
2021/10/26 2,060 2,099 2,056 2,070 51,500
2021/10/25 2,070 2,105 2,060 2,073 55,500
2021/10/22 2,070 2,098 2,070 2,073 45,900
2021/10/21 2,089 2,105 2,080 2,080 32,100
2021/10/20 2,083 2,140 2,083 2,089 37,900
2021/10/19 2,108 2,115 2,077 2,078 41,400
2021/10/18 2,106 2,119 2,096 2,103 36,900
2021/10/15 2,095 2,114 2,070 2,090 45,100
2021/10/14 2,120 2,120 2,065 2,090 50,600
2021/10/13 2,108 2,116 2,071 2,115 59,800
2021/10/12 2,185 2,199 2,138 2,138 42,800
2021/10/11 2,170 2,187 2,154 2,165 41,600
2021/10/08 2,184 2,206 2,139 2,170 69,000
2021/10/07 2,113 2,169 2,091 2,115 63,300
2021/10/06 2,092 2,142 2,092 2,112 76,800
2021/10/05 2,071 2,129 2,071 2,085 81,300
2021/10/04 2,144 2,144 2,054 2,112 87,000
2021/10/01 2,055 2,134 2,025 2,044 110,200

このページの先頭へ