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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 4,015 | 4,075 | 3,995 | 4,005 | 93,500 |
| 2024/10/03 | 4,040 | 4,050 | 3,975 | 3,980 | 95,000 |
| 2024/10/02 | 3,955 | 4,005 | 3,940 | 3,970 | 84,500 |
| 2024/10/01 | 3,965 | 4,040 | 3,940 | 3,985 | 84,000 |
| 2024/09/30 | 3,925 | 3,985 | 3,900 | 3,950 | 115,400 |
| 2024/09/27 | 3,970 | 3,985 | 3,925 | 3,940 | 124,200 |
| 2024/09/26 | 3,980 | 4,055 | 3,975 | 4,055 | 263,900 |
| 2024/09/25 | 3,995 | 4,000 | 3,940 | 3,955 | 124,800 |
| 2024/09/24 | 4,070 | 4,070 | 4,000 | 4,000 | 133,200 |
| 2024/09/20 | 4,070 | 4,075 | 4,005 | 4,005 | 102,200 |
| 2024/09/19 | 4,030 | 4,050 | 4,000 | 4,000 | 67,700 |
| 2024/09/18 | 3,995 | 3,995 | 3,935 | 3,960 | 61,900 |
| 2024/09/17 | 3,985 | 4,025 | 3,870 | 3,925 | 102,500 |
| 2024/09/13 | 4,025 | 4,035 | 3,975 | 3,975 | 99,600 |
| 2024/09/12 | 3,975 | 4,035 | 3,965 | 4,000 | 67,400 |
| 2024/09/11 | 3,985 | 4,005 | 3,895 | 3,905 | 89,800 |
| 2024/09/10 | 4,015 | 4,070 | 4,015 | 4,055 | 78,600 |
| 2024/09/09 | 3,980 | 4,035 | 3,930 | 4,025 | 70,400 |
| 2024/09/06 | 4,110 | 4,140 | 4,055 | 4,085 | 47,300 |
| 2024/09/05 | 4,100 | 4,165 | 4,060 | 4,090 | 81,300 |
| 2024/09/04 | 4,250 | 4,280 | 4,155 | 4,165 | 86,800 |
| 2024/09/03 | 4,280 | 4,340 | 4,265 | 4,340 | 74,700 |
| 2024/09/02 | 4,290 | 4,300 | 4,225 | 4,270 | 54,700 |
| 2024/08/30 | 4,275 | 4,300 | 4,210 | 4,265 | 87,900 |
| 2024/08/29 | 4,295 | 4,320 | 4,225 | 4,250 | 61,300 |
| 2024/08/28 | 4,240 | 4,315 | 4,225 | 4,295 | 79,100 |
| 2024/08/27 | 4,225 | 4,280 | 4,220 | 4,250 | 62,200 |
| 2024/08/26 | 4,320 | 4,355 | 4,210 | 4,225 | 68,500 |
| 2024/08/23 | 4,345 | 4,360 | 4,300 | 4,325 | 49,900 |
| 2024/08/22 | 4,405 | 4,405 | 4,310 | 4,335 | 50,200 |
| 2024/08/21 | 4,395 | 4,430 | 4,350 | 4,415 | 50,900 |
| 2024/08/20 | 4,545 | 4,545 | 4,410 | 4,430 | 65,100 |
| 2024/08/19 | 4,580 | 4,585 | 4,480 | 4,480 | 72,000 |
| 2024/08/16 | 4,555 | 4,640 | 4,540 | 4,610 | 71,800 |
| 2024/08/15 | 4,430 | 4,500 | 4,390 | 4,450 | 67,700 |
| 2024/08/14 | 4,275 | 4,440 | 4,275 | 4,375 | 72,000 |
| 2024/08/13 | 4,160 | 4,280 | 4,160 | 4,280 | 100,300 |
| 2024/08/09 | 4,175 | 4,245 | 4,100 | 4,160 | 147,600 |
| 2024/08/08 | 4,080 | 4,205 | 3,970 | 4,000 | 173,600 |
| 2024/08/07 | 4,050 | 4,430 | 4,010 | 4,220 | 386,400 |
| 2024/08/06 | 3,900 | 4,215 | 3,900 | 4,165 | 400,500 |
| 2024/08/05 | 4,395 | 4,400 | 3,725 | 3,730 | 403,200 |
| 2024/08/02 | 4,735 | 4,755 | 4,380 | 4,425 | 327,100 |
| 2024/08/01 | 4,880 | 4,925 | 4,775 | 4,875 | 249,000 |
| 2024/07/31 | 4,655 | 4,870 | 4,655 | 4,865 | 247,200 |
| 2024/07/30 | 4,835 | 4,835 | 4,615 | 4,630 | 236,400 |
| 2024/07/29 | 4,695 | 4,870 | 4,695 | 4,850 | 302,600 |
| 2024/07/26 | 4,575 | 4,595 | 4,525 | 4,525 | 79,100 |
| 2024/07/25 | 4,680 | 4,725 | 4,600 | 4,600 | 102,700 |
| 2024/07/24 | 4,745 | 4,780 | 4,710 | 4,725 | 72,100 |
| 2024/07/23 | 4,700 | 4,765 | 4,690 | 4,755 | 74,000 |
| 2024/07/22 | 4,715 | 4,735 | 4,650 | 4,650 | 40,900 |
| 2024/07/19 | 4,750 | 4,750 | 4,675 | 4,715 | 69,900 |
| 2024/07/18 | 4,700 | 4,765 | 4,670 | 4,750 | 70,900 |
| 2024/07/17 | 4,740 | 4,755 | 4,695 | 4,710 | 45,900 |
| 2024/07/16 | 4,680 | 4,740 | 4,665 | 4,705 | 51,500 |
| 2024/07/12 | 4,600 | 4,685 | 4,600 | 4,670 | 59,500 |
| 2024/07/11 | 4,690 | 4,695 | 4,625 | 4,630 | 61,800 |
| 2024/07/10 | 4,610 | 4,670 | 4,610 | 4,645 | 56,000 |
| 2024/07/09 | 4,615 | 4,645 | 4,580 | 4,620 | 67,400 |
| 2024/07/08 | 4,660 | 4,675 | 4,605 | 4,630 | 59,200 |
| 2024/07/05 | 4,765 | 4,770 | 4,655 | 4,660 | 88,100 |
| 2024/07/04 | 4,750 | 4,765 | 4,700 | 4,765 | 52,600 |
| 2024/07/03 | 4,790 | 4,790 | 4,710 | 4,730 | 64,500 |
| 2024/07/02 | 4,820 | 4,880 | 4,780 | 4,795 | 127,100 |
| 2024/07/01 | 4,790 | 4,820 | 4,750 | 4,820 | 64,000 |
| 2024/06/28 | 4,750 | 4,805 | 4,720 | 4,765 | 65,900 |
| 2024/06/27 | 4,710 | 4,760 | 4,690 | 4,725 | 51,100 |
| 2024/06/26 | 4,675 | 4,750 | 4,665 | 4,710 | 88,600 |
| 2024/06/25 | 4,600 | 4,730 | 4,600 | 4,675 | 98,000 |
| 2024/06/24 | 4,690 | 4,690 | 4,565 | 4,600 | 92,200 |
| 2024/06/21 | 4,660 | 4,710 | 4,625 | 4,625 | 152,900 |
| 2024/06/20 | 4,560 | 4,630 | 4,555 | 4,605 | 124,200 |
| 2024/06/19 | 4,470 | 4,565 | 4,470 | 4,515 | 68,900 |
| 2024/06/18 | 4,480 | 4,480 | 4,430 | 4,455 | 79,500 |
| 2024/06/17 | 4,490 | 4,525 | 4,390 | 4,415 | 82,100 |
| 2024/06/14 | 4,475 | 4,530 | 4,460 | 4,485 | 116,500 |
| 2024/06/13 | 4,625 | 4,650 | 4,510 | 4,535 | 73,900 |
| 2024/06/12 | 4,615 | 4,660 | 4,615 | 4,625 | 42,800 |
| 2024/06/11 | 4,665 | 4,715 | 4,625 | 4,635 | 53,000 |
| 2024/06/10 | 4,660 | 4,685 | 4,625 | 4,665 | 61,400 |
| 2024/06/07 | 4,565 | 4,650 | 4,550 | 4,590 | 53,600 |
| 2024/06/06 | 4,590 | 4,610 | 4,545 | 4,565 | 76,300 |
| 2024/06/05 | 4,570 | 4,610 | 4,530 | 4,580 | 101,300 |
| 2024/06/04 | 4,790 | 4,805 | 4,630 | 4,640 | 128,200 |
| 2024/06/03 | 4,805 | 4,865 | 4,780 | 4,820 | 98,400 |
| 2024/05/31 | 4,675 | 4,800 | 4,675 | 4,785 | 238,600 |
| 2024/05/30 | 4,570 | 4,660 | 4,520 | 4,645 | 76,800 |
| 2024/05/29 | 4,665 | 4,690 | 4,595 | 4,605 | 76,700 |
| 2024/05/28 | 4,665 | 4,700 | 4,640 | 4,665 | 42,000 |
| 2024/05/27 | 4,650 | 4,675 | 4,620 | 4,675 | 31,800 |
| 2024/05/24 | 4,595 | 4,670 | 4,590 | 4,650 | 58,800 |
| 2024/05/23 | 4,630 | 4,670 | 4,575 | 4,665 | 62,500 |
| 2024/05/22 | 4,715 | 4,745 | 4,645 | 4,665 | 58,500 |
| 2024/05/21 | 4,705 | 4,760 | 4,680 | 4,720 | 76,700 |
| 2024/05/20 | 4,695 | 4,735 | 4,675 | 4,710 | 55,300 |
| 2024/05/17 | 4,535 | 4,695 | 4,530 | 4,695 | 87,700 |
| 2024/05/16 | 4,615 | 4,625 | 4,520 | 4,550 | 68,600 |
| 2024/05/15 | 4,655 | 4,685 | 4,570 | 4,625 | 72,300 |
| 2024/05/14 | 4,670 | 4,675 | 4,615 | 4,655 | 68,700 |
| 2024/05/13 | 4,575 | 4,715 | 4,565 | 4,690 | 82,800 |
| 2024/05/10 | 4,785 | 4,785 | 4,560 | 4,610 | 107,000 |
| 2024/05/09 | 4,680 | 4,700 | 4,645 | 4,645 | 64,400 |
| 2024/05/08 | 4,585 | 4,630 | 4,560 | 4,625 | 52,200 |
| 2024/05/07 | 4,665 | 4,670 | 4,585 | 4,590 | 39,000 |
| 2024/05/02 | 4,640 | 4,685 | 4,625 | 4,665 | 47,400 |
| 2024/05/01 | 4,680 | 4,690 | 4,630 | 4,675 | 61,800 |
| 2024/04/30 | 4,705 | 4,760 | 4,630 | 4,745 | 81,800 |
| 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 |