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
2026/08/07 2,471 2,475 2,409 2,416 330,600
2026/08/06 2,400 2,499 2,399 2,471 593,000
2026/08/05 2,395 2,423 2,374 2,384 524,700
2026/08/04 2,349 2,423 2,326 2,361 524,600
2026/08/03 2,370 2,394 2,265 2,370 705,500
2026/07/31 2,325 2,404 2,293 2,366 575,000
2026/07/30 2,319 2,345 2,280 2,303 542,700
2026/07/29 2,480 2,488 2,334 2,369 707,000
2026/07/28 2,550 2,571 2,487 2,507 400,800
2026/07/27 2,563 2,590 2,530 2,576 578,900
2026/07/24 2,507 2,570 2,505 2,562 662,000
2026/07/23 2,532 2,591 2,526 2,555 689,000
2026/07/22 2,455 2,573 2,439 2,532 674,600
2026/07/21 2,361 2,453 2,325 2,444 546,600
2026/07/17 2,483 2,493 2,276 2,312 639,000
2026/07/16 2,506 2,531 2,469 2,483 348,400
2026/07/15 2,471 2,526 2,466 2,518 285,700
2026/07/14 2,450 2,468 2,405 2,456 287,100
2026/07/13 2,476 2,534 2,436 2,440 370,400
2026/07/10 2,526 2,569 2,455 2,464 536,700
2026/07/09 2,519 2,530 2,470 2,502 366,400
2026/07/08 2,462 2,588 2,462 2,547 818,900
2026/07/07 2,486 2,538 2,458 2,461 400,900
2026/07/06 2,460 2,476 2,422 2,443 300,800
2026/07/03 2,460 2,476 2,418 2,461 384,600
2026/07/02 2,416 2,475 2,402 2,435 487,800
2026/07/01 2,341 2,414 2,341 2,372 395,800
2026/06/30 2,383 2,403 2,327 2,332 614,000
2026/06/29 2,325 2,385 2,305 2,378 762,800
2026/06/26 2,256 2,290 2,247 2,290 421,500
2026/06/25 2,270 2,270 2,232 2,241 363,000
2026/06/24 2,254 2,275 2,214 2,230 282,400
2026/06/23 2,252 2,277 2,228 2,248 397,300
2026/06/22 2,174 2,244 2,164 2,235 424,700
2026/06/19 2,222 2,236 2,147 2,179 872,600
2026/06/18 2,229 2,241 2,197 2,222 539,100
2026/06/17 2,230 2,269 2,180 2,205 526,100
2026/06/16 2,247 2,250 2,180 2,214 450,600
2026/06/15 2,250 2,295 2,228 2,261 548,500
2026/06/12 2,206 2,246 2,194 2,197 757,300
2026/06/11 2,141 2,180 2,120 2,180 483,300
2026/06/10 2,150 2,225 2,136 2,163 649,900
2026/06/09 2,094 2,143 2,080 2,129 572,800
2026/06/08 2,024 2,077 2,020 2,076 491,500
2026/06/05 2,122 2,140 2,079 2,095 299,500
2026/06/04 1,987 2,111 1,975 2,084 456,100
2026/06/03 2,080 2,087 2,026 2,032 358,700
2026/06/02 2,021 2,070 1,960 2,068 478,900
2026/06/01 2,105 2,108 2,056 2,061 397,700
2026/05/29 2,119 2,159 2,112 2,116 638,900
2026/05/28 2,145 2,145 2,064 2,110 682,200
2026/05/27 2,141 2,161 2,081 2,153 581,200
2026/05/26 2,130 2,176 2,096 2,155 523,200
2026/05/25 2,159 2,189 2,116 2,125 576,500
2026/05/22 2,170 2,188 2,140 2,151 447,800
2026/05/21 2,109 2,157 2,091 2,133 605,200
2026/05/20 2,080 2,104 2,043 2,065 600,700
2026/05/19 2,047 2,095 2,045 2,070 572,300
2026/05/18 2,041 2,055 1,995 2,051 556,300
2026/05/15 2,018 2,088 2,007 2,045 708,300
2026/05/14 2,180 2,181 2,000 2,068 778,500
2026/05/13 2,092 2,182 2,086 2,182 553,700
2026/05/12 2,096 2,117 2,056 2,089 441,700
2026/05/11 2,054 2,095 2,034 2,086 384,900
2026/05/08 2,090 2,108 1,994 2,060 1,423,400
2026/05/07 2,107 2,155 2,076 2,123 686,100
2026/05/01 2,048 2,067 2,017 2,059 285,600
2026/04/30 2,057 2,077 2,020 2,059 446,700
2026/04/28 1,994 2,096 1,986 2,092 520,700
2026/04/27 1,962 2,003 1,948 1,983 412,400
2026/04/24 2,014 2,023 1,969 1,999 465,400
2026/04/23 1,950 2,040 1,927 2,005 989,800
2026/04/22 2,006 2,030 1,939 1,959 412,200
2026/04/21 2,083 2,090 2,007 2,007 523,500
2026/04/20 2,125 2,136 2,086 2,086 354,400
2026/04/17 2,113 2,135 2,094 2,116 503,900
2026/04/16 2,132 2,155 2,110 2,123 516,700
2026/04/15 2,145 2,196 2,106 2,121 645,900
2026/04/14 2,090 2,139 2,077 2,125 710,300
2026/04/13 2,044 2,097 2,036 2,062 539,100
2026/04/10 2,037 2,120 2,037 2,055 794,400
2026/04/09 1,975 2,008 1,946 2,008 566,000
2026/04/08 2,017 2,024 1,957 1,969 699,300
2026/04/07 1,912 1,940 1,899 1,922 256,000
2026/04/06 1,890 1,904 1,878 1,890 292,200
2026/04/03 1,885 1,890 1,854 1,870 271,800
2026/03/27 9,130 9,440 9,060 9,360 219,100
2026/03/26 9,330 9,380 9,010 9,130 118,100
2026/03/25 9,200 9,400 9,200 9,300 152,300
2026/03/24 8,780 8,980 8,780 8,950 138,300
2026/03/23 8,540 8,650 8,420 8,630 131,000
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

このページの先頭へ