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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 4,780 | 4,810 | 4,715 | 4,795 | 96,100 |
| 2025/05/23 | 4,800 | 4,845 | 4,770 | 4,800 | 65,700 |
| 2025/05/22 | 4,765 | 4,800 | 4,720 | 4,765 | 57,800 |
| 2025/05/21 | 4,745 | 4,850 | 4,745 | 4,835 | 121,600 |
| 2025/05/20 | 4,775 | 4,810 | 4,705 | 4,720 | 70,600 |
| 2025/05/19 | 4,635 | 4,750 | 4,605 | 4,725 | 85,800 |
| 2025/05/16 | 4,745 | 4,745 | 4,645 | 4,690 | 73,800 |
| 2025/05/15 | 4,830 | 4,830 | 4,710 | 4,715 | 56,000 |
| 2025/05/14 | 4,825 | 4,895 | 4,770 | 4,830 | 58,600 |
| 2025/05/13 | 4,970 | 5,030 | 4,825 | 4,825 | 146,100 |
| 2025/05/12 | 4,780 | 4,865 | 4,735 | 4,830 | 140,200 |
| 2025/05/09 | 4,700 | 4,840 | 4,700 | 4,735 | 133,500 |
| 2025/05/08 | 4,665 | 4,700 | 4,625 | 4,660 | 79,400 |
| 2025/05/07 | 4,620 | 4,735 | 4,565 | 4,690 | 109,500 |
| 2025/05/02 | 4,695 | 4,695 | 4,490 | 4,550 | 130,200 |
| 2025/05/01 | 4,780 | 4,800 | 4,630 | 4,675 | 96,200 |
| 2025/04/30 | 4,730 | 4,815 | 4,695 | 4,810 | 156,800 |
| 2025/04/28 | 4,650 | 4,670 | 4,600 | 4,635 | 98,000 |
| 2025/04/25 | 4,625 | 4,720 | 4,580 | 4,585 | 99,200 |
| 2025/04/24 | 4,540 | 4,660 | 4,535 | 4,625 | 127,000 |
| 2025/04/23 | 4,490 | 4,535 | 4,465 | 4,470 | 90,400 |
| 2025/04/22 | 4,340 | 4,440 | 4,335 | 4,440 | 81,200 |
| 2025/04/21 | 4,285 | 4,360 | 4,285 | 4,340 | 70,300 |
| 2025/04/18 | 4,250 | 4,345 | 4,215 | 4,345 | 75,900 |
| 2025/04/17 | 4,120 | 4,195 | 4,090 | 4,180 | 74,800 |
| 2025/04/16 | 4,145 | 4,175 | 4,080 | 4,085 | 73,200 |
| 2025/04/15 | 4,155 | 4,190 | 4,110 | 4,145 | 60,000 |
| 2025/04/14 | 4,125 | 4,145 | 4,025 | 4,115 | 56,400 |
| 2025/04/11 | 3,980 | 4,080 | 3,920 | 4,055 | 126,400 |
| 2025/04/10 | 4,260 | 4,260 | 4,135 | 4,225 | 181,000 |
| 2025/04/09 | 3,880 | 3,915 | 3,765 | 3,840 | 159,900 |
| 2025/04/08 | 3,830 | 4,085 | 3,830 | 4,020 | 129,700 |
| 2025/04/07 | 3,730 | 3,775 | 3,560 | 3,670 | 198,400 |
| 2025/04/04 | 4,115 | 4,140 | 3,935 | 4,085 | 248,100 |
| 2025/04/03 | 4,525 | 4,525 | 4,335 | 4,395 | 231,000 |
| 2025/04/02 | 4,750 | 4,755 | 4,650 | 4,720 | 68,800 |
| 2025/04/01 | 4,900 | 4,900 | 4,750 | 4,750 | 81,600 |
| 2025/03/31 | 4,830 | 4,860 | 4,720 | 4,830 | 130,800 |
| 2025/03/28 | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 |
| 2025/03/27 | 5,010 | 5,290 | 4,985 | 5,080 | 370,600 |
| 2025/03/26 | 5,010 | 5,010 | 4,935 | 4,980 | 109,400 |
| 2025/03/25 | 5,140 | 5,140 | 4,960 | 4,975 | 132,300 |
| 2025/03/24 | 5,170 | 5,190 | 5,090 | 5,090 | 111,500 |
| 2025/03/21 | 4,995 | 5,190 | 4,995 | 5,160 | 165,200 |
| 2025/03/19 | 5,010 | 5,090 | 4,990 | 4,990 | 85,200 |
| 2025/03/18 | 4,820 | 5,050 | 4,820 | 5,010 | 224,100 |
| 2025/03/17 | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 |
| 2025/03/14 | 4,650 | 4,730 | 4,645 | 4,715 | 78,500 |
| 2025/03/13 | 4,600 | 4,720 | 4,595 | 4,645 | 110,800 |
| 2025/03/12 | 4,455 | 4,595 | 4,455 | 4,560 | 77,900 |
| 2025/03/11 | 4,450 | 4,465 | 4,350 | 4,410 | 114,700 |
| 2025/03/10 | 4,670 | 4,670 | 4,535 | 4,535 | 97,200 |
| 2025/03/07 | 4,620 | 4,685 | 4,565 | 4,670 | 82,800 |
| 2025/03/06 | 4,575 | 4,680 | 4,575 | 4,680 | 66,000 |
| 2025/03/05 | 4,500 | 4,565 | 4,500 | 4,530 | 69,100 |
| 2025/03/04 | 4,520 | 4,540 | 4,465 | 4,515 | 44,700 |
| 2025/03/03 | 4,540 | 4,555 | 4,475 | 4,525 | 57,700 |
| 2025/02/28 | 4,495 | 4,510 | 4,425 | 4,480 | 119,300 |
| 2025/02/27 | 4,545 | 4,545 | 4,470 | 4,500 | 77,000 |
| 2025/02/26 | 4,560 | 4,580 | 4,495 | 4,515 | 60,300 |
| 2025/02/25 | 4,505 | 4,585 | 4,505 | 4,560 | 70,900 |
| 2025/02/21 | 4,560 | 4,585 | 4,525 | 4,570 | 63,900 |
| 2025/02/20 | 4,595 | 4,625 | 4,535 | 4,580 | 65,400 |
| 2025/02/19 | 4,635 | 4,730 | 4,595 | 4,615 | 73,600 |
| 2025/02/18 | 4,630 | 4,695 | 4,595 | 4,635 | 94,300 |
| 2025/02/17 | 4,580 | 4,630 | 4,580 | 4,605 | 65,500 |
| 2025/02/14 | 4,575 | 4,600 | 4,555 | 4,580 | 92,000 |
| 2025/02/13 | 4,615 | 4,635 | 4,570 | 4,585 | 77,300 |
| 2025/02/12 | 4,625 | 4,630 | 4,580 | 4,605 | 59,800 |
| 2025/02/10 | 4,620 | 4,635 | 4,550 | 4,590 | 58,200 |
| 2025/02/07 | 4,675 | 4,680 | 4,635 | 4,650 | 78,800 |
| 2025/02/06 | 4,700 | 4,700 | 4,630 | 4,655 | 67,600 |
| 2025/02/05 | 4,780 | 4,820 | 4,630 | 4,650 | 104,500 |
| 2025/02/04 | 4,700 | 4,780 | 4,675 | 4,760 | 120,200 |
| 2025/02/03 | 4,580 | 4,725 | 4,580 | 4,670 | 150,600 |
| 2025/01/31 | 4,765 | 4,765 | 4,625 | 4,680 | 143,000 |
| 2025/01/30 | 4,620 | 4,760 | 4,570 | 4,720 | 190,500 |
| 2025/01/29 | 4,480 | 4,610 | 4,470 | 4,595 | 168,500 |
| 2025/01/28 | 4,370 | 4,470 | 4,370 | 4,445 | 73,300 |
| 2025/01/27 | 4,385 | 4,420 | 4,385 | 4,405 | 54,500 |
| 2025/01/24 | 4,360 | 4,385 | 4,320 | 4,335 | 56,800 |
| 2025/01/23 | 4,350 | 4,365 | 4,325 | 4,345 | 71,800 |
| 2025/01/22 | 4,400 | 4,400 | 4,350 | 4,360 | 56,800 |
| 2025/01/21 | 4,370 | 4,415 | 4,340 | 4,380 | 96,400 |
| 2025/01/20 | 4,340 | 4,370 | 4,330 | 4,350 | 51,500 |
| 2025/01/17 | 4,280 | 4,320 | 4,225 | 4,320 | 72,200 |
| 2025/01/16 | 4,280 | 4,315 | 4,265 | 4,285 | 73,100 |
| 2025/01/15 | 4,130 | 4,250 | 4,130 | 4,245 | 91,500 |
| 2025/01/14 | 4,165 | 4,180 | 4,100 | 4,130 | 103,600 |
| 2025/01/10 | 4,255 | 4,255 | 4,190 | 4,195 | 57,700 |
| 2025/01/09 | 4,300 | 4,310 | 4,255 | 4,255 | 74,900 |
| 2025/01/08 | 4,260 | 4,330 | 4,255 | 4,320 | 84,000 |
| 2025/01/07 | 4,305 | 4,305 | 4,245 | 4,275 | 62,600 |
| 2025/01/06 | 4,280 | 4,310 | 4,245 | 4,275 | 103,600 |