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
2022/12/30 2,861 2,896 2,842 2,868 81,000
2022/12/29 2,886 2,892 2,840 2,863 104,400
2022/12/28 2,893 2,923 2,855 2,899 142,500
2022/12/27 2,812 2,900 2,812 2,900 87,700
2022/12/26 2,877 2,880 2,801 2,804 119,200
2022/12/23 2,800 2,885 2,800 2,877 99,500
2022/12/22 2,757 2,804 2,750 2,789 100,900
2022/12/21 2,801 2,886 2,736 2,736 219,300
2022/12/20 2,656 2,782 2,653 2,732 181,200
2022/12/19 2,613 2,643 2,605 2,640 61,300
2022/12/16 2,570 2,627 2,570 2,619 138,000
2022/12/15 2,548 2,586 2,548 2,581 38,600
2022/12/14 2,570 2,572 2,544 2,560 69,300
2022/12/13 2,589 2,593 2,564 2,569 48,200
2022/12/12 2,572 2,592 2,565 2,569 54,000
2022/12/09 2,545 2,581 2,543 2,572 53,800
2022/12/08 2,578 2,581 2,518 2,574 58,100
2022/12/07 2,537 2,601 2,537 2,583 69,800
2022/12/06 2,501 2,551 2,499 2,551 74,400
2022/12/05 2,533 2,533 2,501 2,518 71,900
2022/12/02 2,584 2,584 2,523 2,546 94,200
2022/12/01 2,654 2,672 2,603 2,604 69,000
2022/11/30 2,659 2,668 2,621 2,640 89,700
2022/11/29 2,669 2,692 2,633 2,670 101,000
2022/11/28 2,700 2,736 2,648 2,669 142,800
2022/11/25 2,605 2,654 2,588 2,650 102,800
2022/11/24 2,536 2,595 2,536 2,583 92,700
2022/11/22 2,467 2,515 2,455 2,511 75,400
2022/11/21 2,440 2,460 2,440 2,460 61,600
2022/11/18 2,444 2,466 2,431 2,437 68,000
2022/11/17 2,411 2,444 2,409 2,444 68,300
2022/11/16 2,414 2,420 2,395 2,401 67,900
2022/11/15 2,413 2,437 2,412 2,414 54,200
2022/11/14 2,438 2,439 2,415 2,416 64,200
2022/11/11 2,462 2,466 2,441 2,449 59,300
2022/11/10 2,428 2,463 2,428 2,458 41,400
2022/11/09 2,455 2,467 2,438 2,442 57,600
2022/11/08 2,448 2,461 2,437 2,443 56,900
2022/11/07 2,462 2,471 2,439 2,448 61,800
2022/11/04 2,452 2,478 2,451 2,451 57,400
2022/11/02 2,459 2,485 2,450 2,467 115,200
2022/11/01 2,490 2,492 2,463 2,464 53,800
2022/10/31 2,482 2,499 2,470 2,499 50,100
2022/10/28 2,478 2,517 2,460 2,466 96,700
2022/10/27 2,570 2,570 2,485 2,486 69,000
2022/10/26 2,549 2,616 2,548 2,587 91,100
2022/10/25 2,531 2,544 2,510 2,539 60,600
2022/10/24 2,510 2,528 2,504 2,522 61,700
2022/10/21 2,458 2,489 2,450 2,484 28,700
2022/10/20 2,472 2,483 2,460 2,479 32,500
2022/10/19 2,474 2,493 2,458 2,493 34,900
2022/10/18 2,465 2,487 2,459 2,476 27,300
2022/10/17 2,455 2,458 2,436 2,441 19,800
2022/10/14 2,442 2,471 2,424 2,458 52,100
2022/10/13 2,396 2,409 2,390 2,406 51,100
2022/10/12 2,408 2,423 2,397 2,402 50,600
2022/10/11 2,440 2,473 2,423 2,428 57,500
2022/10/07 2,464 2,489 2,460 2,472 40,100
2022/10/06 2,487 2,515 2,487 2,490 59,100
2022/10/05 2,463 2,490 2,463 2,479 59,700
2022/10/04 2,416 2,456 2,416 2,442 60,000
2022/10/03 2,438 2,438 2,380 2,392 47,000
2022/09/30 2,433 2,458 2,424 2,439 76,600
2022/09/29 2,416 2,440 2,411 2,433 61,500
2022/09/28 2,417 2,442 2,403 2,442 145,200
2022/09/27 2,434 2,450 2,418 2,423 79,600
2022/09/26 2,434 2,446 2,419 2,434 96,200
2022/09/22 2,458 2,468 2,429 2,445 132,200
2022/09/21 2,475 2,491 2,468 2,478 61,300
2022/09/20 2,488 2,504 2,474 2,483 114,500
2022/09/16 2,440 2,477 2,439 2,474 82,400
2022/09/15 2,448 2,448 2,433 2,439 38,900
2022/09/14 2,419 2,448 2,417 2,437 53,100
2022/09/13 2,469 2,476 2,459 2,465 21,300
2022/09/12 2,466 2,476 2,453 2,470 41,700
2022/09/09 2,428 2,460 2,428 2,454 61,900
2022/09/08 2,432 2,450 2,430 2,439 54,100
2022/09/07 2,435 2,446 2,407 2,414 60,200
2022/09/06 2,450 2,461 2,433 2,440 52,100
2022/09/05 2,450 2,452 2,435 2,440 28,300
2022/09/02 2,454 2,454 2,427 2,450 49,900
2022/09/01 2,462 2,469 2,440 2,440 46,900
2022/08/31 2,467 2,483 2,463 2,466 49,900
2022/08/30 2,482 2,487 2,470 2,485 25,800
2022/08/29 2,440 2,477 2,438 2,468 36,600
2022/08/26 2,498 2,512 2,478 2,489 36,800
2022/08/25 2,459 2,490 2,451 2,477 26,000
2022/08/24 2,451 2,465 2,451 2,452 27,200
2022/08/23 2,476 2,476 2,442 2,451 34,000
2022/08/22 2,443 2,485 2,441 2,476 35,600
2022/08/19 2,460 2,467 2,455 2,455 17,200
2022/08/18 2,456 2,466 2,445 2,453 24,200
2022/08/17 2,449 2,473 2,449 2,470 45,600
2022/08/16 2,420 2,435 2,409 2,422 25,000
2022/08/15 2,432 2,432 2,405 2,420 33,300
2022/08/12 2,434 2,464 2,423 2,428 54,300
2022/08/10 2,408 2,420 2,389 2,395 58,100
2022/08/09 2,478 2,478 2,409 2,411 75,300
2022/08/08 2,456 2,484 2,456 2,478 27,800
2022/08/05 2,428 2,471 2,428 2,460 66,700
2022/08/04 2,458 2,458 2,410 2,450 56,600
2022/08/03 2,470 2,475 2,447 2,452 36,400
2022/08/02 2,499 2,502 2,463 2,472 62,400
2022/08/01 2,513 2,524 2,497 2,518 45,100
2022/07/29 2,509 2,511 2,490 2,492 34,800
2022/07/28 2,506 2,522 2,488 2,520 50,800
2022/07/27 2,488 2,500 2,475 2,499 40,800
2022/07/26 2,464 2,508 2,464 2,490 60,100
2022/07/25 2,465 2,467 2,452 2,461 37,100
2022/07/22 2,476 2,489 2,466 2,466 58,900
2022/07/21 2,460 2,485 2,446 2,484 81,000
2022/07/20 2,448 2,472 2,444 2,460 87,000
2022/07/19 2,390 2,428 2,384 2,426 89,900
2022/07/15 2,360 2,368 2,330 2,361 63,900
2022/07/14 2,380 2,380 2,360 2,367 35,700
2022/07/13 2,403 2,420 2,392 2,397 32,700
2022/07/12 2,405 2,414 2,388 2,403 46,000
2022/07/11 2,374 2,409 2,368 2,403 70,400
2022/07/08 2,338 2,375 2,328 2,347 73,100
2022/07/07 2,345 2,356 2,325 2,338 84,800
2022/07/06 2,355 2,383 2,321 2,333 84,300
2022/07/05 2,377 2,378 2,351 2,375 70,700
2022/07/04 2,374 2,380 2,366 2,377 49,100
2022/07/01 2,347 2,370 2,332 2,347 84,000
2022/06/30 2,306 2,341 2,298 2,340 64,200
2022/06/29 2,317 2,343 2,304 2,314 135,100
2022/06/28 2,322 2,341 2,303 2,322 75,400
2022/06/27 2,341 2,346 2,300 2,322 57,200
2022/06/24 2,317 2,332 2,306 2,328 49,100
2022/06/23 2,318 2,334 2,300 2,324 68,100
2022/06/22 2,326 2,330 2,306 2,318 50,500
2022/06/21 2,243 2,315 2,243 2,306 71,300
2022/06/20 2,245 2,261 2,216 2,227 58,500
2022/06/17 2,298 2,305 2,231 2,233 162,100
2022/06/16 2,309 2,339 2,303 2,329 48,700
2022/06/15 2,320 2,320 2,291 2,291 62,900
2022/06/14 2,280 2,289 2,269 2,278 49,100
2022/06/13 2,272 2,304 2,272 2,300 39,700
2022/06/10 2,272 2,299 2,272 2,283 60,400
2022/06/09 2,301 2,328 2,293 2,301 54,100
2022/06/08 2,307 2,320 2,297 2,299 51,400
2022/06/07 2,301 2,340 2,301 2,307 63,600
2022/06/06 2,270 2,293 2,266 2,293 41,800
2022/06/03 2,270 2,290 2,270 2,270 44,900
2022/06/02 2,272 2,276 2,258 2,270 45,100
2022/06/01 2,236 2,297 2,236 2,266 60,100
2022/05/31 2,256 2,277 2,229 2,229 157,600
2022/05/30 2,272 2,300 2,259 2,277 136,000
2022/05/27 2,242 2,262 2,239 2,252 47,000
2022/05/26 2,218 2,245 2,218 2,218 52,800
2022/05/25 2,229 2,239 2,205 2,218 57,400
2022/05/24 2,232 2,247 2,210 2,219 59,500
2022/05/23 2,247 2,253 2,226 2,250 70,700
2022/05/20 2,205 2,240 2,200 2,233 47,500
2022/05/19 2,220 2,225 2,196 2,218 81,300
2022/05/18 2,227 2,245 2,206 2,241 71,200
2022/05/17 2,221 2,235 2,210 2,210 50,100
2022/05/16 2,248 2,261 2,207 2,219 89,600
2022/05/13 2,168 2,262 2,166 2,262 97,100
2022/05/12 2,202 2,211 2,166 2,168 57,000
2022/05/11 2,203 2,226 2,193 2,202 46,400
2022/05/10 2,226 2,240 2,208 2,229 56,900
2022/05/09 2,242 2,254 2,221 2,221 57,200
2022/05/06 2,222 2,252 2,219 2,252 60,800
2022/05/02 2,185 2,220 2,182 2,206 45,200
2022/04/28 2,101 2,191 2,100 2,180 98,700
2022/04/27 2,117 2,133 2,079 2,082 200,300
2022/04/26 2,131 2,142 2,117 2,124 46,100
2022/04/25 2,118 2,134 2,112 2,129 32,900
2022/04/22 2,175 2,179 2,147 2,152 36,500
2022/04/21 2,191 2,214 2,184 2,202 45,500
2022/04/20 2,163 2,201 2,152 2,191 47,500
2022/04/19 2,167 2,167 2,139 2,142 36,100
2022/04/18 2,131 2,151 2,110 2,141 33,300
2022/04/15 2,146 2,161 2,132 2,141 34,900
2022/04/14 2,142 2,172 2,142 2,163 27,900
2022/04/13 2,130 2,151 2,119 2,151 48,200
2022/04/12 2,120 2,146 2,120 2,131 48,200
2022/04/11 2,090 2,123 2,088 2,119 72,200
2022/04/08 2,110 2,118 2,072 2,098 116,500
2022/04/07 2,105 2,118 2,091 2,106 64,400
2022/04/06 2,130 2,144 2,119 2,119 74,100
2022/04/05 2,188 2,199 2,133 2,133 67,100
2022/04/04 2,148 2,174 2,145 2,174 50,200
2022/04/01 2,160 2,172 2,139 2,157 64,800
2022/03/31 2,204 2,220 2,171 2,171 74,300
2022/03/30 2,265 2,273 2,203 2,235 98,200
2022/03/29 2,302 2,323 2,288 2,322 127,900
2022/03/28 2,325 2,333 2,288 2,321 91,000
2022/03/25 2,299 2,304 2,280 2,301 65,300
2022/03/24 2,302 2,302 2,260 2,288 80,200
2022/03/23 2,302 2,336 2,290 2,325 75,100
2022/03/22 2,284 2,295 2,267 2,292 78,900
2022/03/18 2,241 2,273 2,241 2,263 160,000
2022/03/17 2,250 2,267 2,224 2,240 129,100
2022/03/16 2,229 2,240 2,213 2,220 61,700
2022/03/15 2,225 2,247 2,207 2,224 54,600
2022/03/14 2,198 2,222 2,181 2,195 41,400
2022/03/11 2,160 2,189 2,160 2,184 90,500
2022/03/10 2,140 2,193 2,140 2,184 55,800
2022/03/09 2,113 2,132 2,088 2,107 62,400
2022/03/08 2,175 2,175 2,093 2,113 80,200
2022/03/07 2,198 2,215 2,168 2,205 82,400
2022/03/04 2,280 2,294 2,223 2,233 136,500
2022/03/03 2,296 2,316 2,278 2,285 78,200
2022/03/02 2,334 2,334 2,259 2,263 87,000
2022/03/01 2,426 2,426 2,361 2,364 98,100
2022/02/28 2,393 2,463 2,392 2,444 122,100
2022/02/25 2,410 2,415 2,365 2,392 76,300
2022/02/24 2,403 2,419 2,377 2,416 51,300
2022/02/22 2,411 2,429 2,400 2,411 40,200
2022/02/21 2,420 2,444 2,401 2,427 30,400
2022/02/18 2,475 2,475 2,426 2,437 45,300
2022/02/17 2,465 2,496 2,450 2,479 43,800
2022/02/16 2,450 2,482 2,434 2,474 51,200
2022/02/15 2,446 2,455 2,394 2,405 56,400
2022/02/14 2,432 2,453 2,422 2,446 48,200
2022/02/10 2,486 2,486 2,444 2,466 55,300
2022/02/09 2,460 2,486 2,438 2,468 66,600
2022/02/08 2,440 2,456 2,363 2,454 107,400
2022/02/07 2,366 2,440 2,356 2,438 91,700
2022/02/04 2,340 2,372 2,333 2,363 45,300
2022/02/03 2,309 2,347 2,309 2,339 29,400
2022/02/02 2,275 2,325 2,275 2,325 42,100
2022/02/01 2,263 2,290 2,260 2,261 30,600
2022/01/31 2,259 2,279 2,239 2,277 28,100
2022/01/28 2,252 2,271 2,234 2,271 48,100
2022/01/27 2,259 2,270 2,215 2,224 49,800
2022/01/26 2,266 2,282 2,239 2,251 29,300
2022/01/25 2,255 2,266 2,219 2,266 42,300
2022/01/24 2,210 2,260 2,210 2,259 36,700
2022/01/21 2,201 2,219 2,157 2,218 40,700
2022/01/20 2,225 2,233 2,202 2,209 40,200
2022/01/19 2,283 2,289 2,206 2,220 85,600
2022/01/18 2,322 2,335 2,280 2,283 44,700
2022/01/17 2,309 2,355 2,304 2,315 37,800
2022/01/14 2,325 2,325 2,277 2,309 75,800
2022/01/13 2,295 2,330 2,288 2,308 61,900
2022/01/12 2,267 2,313 2,265 2,274 121,600
2022/01/11 2,249 2,293 2,238 2,286 139,000
2022/01/07 2,230 2,250 2,220 2,242 47,500
2022/01/06 2,211 2,230 2,203 2,213 44,600
2022/01/05 2,227 2,239 2,203 2,226 59,800
2022/01/04 2,190 2,207 2,183 2,190 60,800

このページの先頭へ