7380 (株)十六フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,640 | 4,685 | 4,625 | 4,665 | 47,400 | 4,665 |
| 2024-05-01 | 4,680 | 4,690 | 4,630 | 4,675 | 61,800 | 4,675 |
| 2024-04-30 | 4,705 | 4,760 | 4,630 | 4,745 | 81,800 | 4,745 |
| 2024-04-26 | 4,600 | 4,755 | 4,595 | 4,680 | 103,400 | 4,680 |
| 2024-04-25 | 4,615 | 4,645 | 4,575 | 4,595 | 72,200 | 4,595 |
| 2024-04-24 | 4,650 | 4,650 | 4,605 | 4,635 | 68,500 | 4,635 |
| 2024-04-23 | 4,640 | 4,680 | 4,615 | 4,625 | 51,100 | 4,625 |
| 2024-04-22 | 4,610 | 4,680 | 4,555 | 4,625 | 84,300 | 4,625 |
| 2024-04-19 | 4,530 | 4,595 | 4,470 | 4,560 | 103,000 | 4,560 |
| 2024-04-18 | 4,440 | 4,535 | 4,435 | 4,530 | 160,400 | 4,530 |
| 2024-04-17 | 4,475 | 4,485 | 4,405 | 4,440 | 71,100 | 4,440 |
| 2024-04-16 | 4,550 | 4,595 | 4,480 | 4,485 | 62,800 | 4,485 |
| 2024-04-15 | 4,530 | 4,595 | 4,505 | 4,590 | 49,400 | 4,590 |
| 2024-04-12 | 4,580 | 4,615 | 4,535 | 4,590 | 54,000 | 4,590 |
| 2024-04-11 | 4,490 | 4,585 | 4,485 | 4,575 | 60,400 | 4,575 |
| 2024-04-10 | 4,560 | 4,600 | 4,555 | 4,555 | 45,900 | 4,555 |
| 2024-04-09 | 4,620 | 4,635 | 4,580 | 4,580 | 46,200 | 4,580 |
| 2024-04-08 | 4,620 | 4,640 | 4,580 | 4,620 | 39,300 | 4,620 |
| 2024-04-05 | 4,510 | 4,595 | 4,510 | 4,575 | 49,700 | 4,575 |
| 2024-04-04 | 4,645 | 4,660 | 4,605 | 4,625 | 56,300 | 4,625 |
| 2024-04-03 | 4,500 | 4,660 | 4,490 | 4,600 | 81,700 | 4,600 |
| 2024-04-02 | 4,660 | 4,675 | 4,530 | 4,555 | 78,600 | 4,555 |
| 2024-04-01 | 4,830 | 4,830 | 4,640 | 4,640 | 75,500 | 4,640 |
| 2024-03-29 | 4,720 | 4,800 | 4,680 | 4,790 | 87,200 | 4,790 |
| 2024-03-28 | 4,800 | 4,820 | 4,685 | 4,690 | 95,700 | 4,690 |
| 2024-03-27 | 4,820 | 4,915 | 4,820 | 4,875 | 141,000 | 4,875 |
| 2024-03-26 | 4,815 | 4,885 | 4,775 | 4,800 | 94,200 | 4,800 |
| 2024-03-25 | 4,870 | 4,890 | 4,800 | 4,820 | 129,400 | 4,820 |
| 2024-03-22 | 4,820 | 4,870 | 4,755 | 4,840 | 105,300 | 4,840 |
| 2024-03-21 | 4,690 | 4,815 | 4,655 | 4,795 | 143,700 | 4,795 |
| 2024-03-19 | 4,650 | 4,680 | 4,585 | 4,635 | 128,600 | 4,635 |
| 2024-03-18 | 4,690 | 4,690 | 4,595 | 4,650 | 67,500 | 4,650 |
| 2024-03-15 | 4,580 | 4,670 | 4,570 | 4,625 | 76,200 | 4,625 |
| 2024-03-14 | 4,660 | 4,675 | 4,585 | 4,615 | 168,800 | 4,615 |
| 2024-03-13 | 4,755 | 4,755 | 4,560 | 4,610 | 96,000 | 4,610 |
| 2024-03-12 | 4,630 | 4,700 | 4,600 | 4,685 | 101,700 | 4,685 |
| 2024-03-11 | 4,850 | 4,885 | 4,640 | 4,700 | 183,800 | 4,700 |
| 2024-03-08 | 4,750 | 4,910 | 4,665 | 4,840 | 276,900 | 4,840 |
| 2024-03-07 | 4,580 | 4,735 | 4,570 | 4,725 | 200,600 | 4,725 |
| 2024-03-06 | 4,425 | 4,575 | 4,415 | 4,555 | 139,900 | 4,555 |
| 2024-03-05 | 4,420 | 4,440 | 4,385 | 4,425 | 69,700 | 4,425 |
| 2024-03-04 | 4,540 | 4,540 | 4,400 | 4,425 | 147,800 | 4,425 |
| 2024-03-01 | 4,445 | 4,540 | 4,445 | 4,540 | 88,400 | 4,540 |
| 2024-02-29 | 4,405 | 4,475 | 4,385 | 4,445 | 128,100 | 4,445 |
| 2024-02-28 | 4,325 | 4,435 | 4,325 | 4,390 | 124,900 | 4,390 |
| 2024-02-27 | 4,260 | 4,335 | 4,230 | 4,315 | 103,900 | 4,315 |
| 2024-02-26 | 4,275 | 4,290 | 4,220 | 4,240 | 52,800 | 4,240 |
| 2024-02-22 | 4,270 | 4,270 | 4,220 | 4,260 | 63,800 | 4,260 |
| 2024-02-21 | 4,240 | 4,260 | 4,205 | 4,225 | 40,000 | 4,225 |
| 2024-02-20 | 4,295 | 4,300 | 4,235 | 4,250 | 68,200 | 4,250 |
| 2024-02-19 | 4,195 | 4,295 | 4,195 | 4,295 | 76,300 | 4,295 |
| 2024-02-16 | 4,095 | 4,195 | 4,085 | 4,175 | 141,300 | 4,175 |
| 2024-02-15 | 4,100 | 4,140 | 4,060 | 4,065 | 149,200 | 4,065 |
| 2024-02-14 | 4,105 | 4,120 | 4,050 | 4,070 | 136,000 | 4,070 |
| 2024-02-13 | 4,030 | 4,090 | 4,005 | 4,090 | 114,200 | 4,090 |
| 2024-02-09 | 4,050 | 4,050 | 3,980 | 4,015 | 104,500 | 4,015 |
| 2024-02-08 | 4,120 | 4,150 | 4,050 | 4,060 | 223,600 | 4,060 |
| 2024-02-07 | 4,085 | 4,260 | 4,055 | 4,175 | 239,100 | 4,175 |
| 2024-02-06 | 4,170 | 4,175 | 4,095 | 4,100 | 106,200 | 4,100 |
| 2024-02-05 | 4,185 | 4,280 | 4,185 | 4,195 | 132,700 | 4,195 |
| 2024-02-02 | 4,100 | 4,175 | 4,090 | 4,140 | 146,300 | 4,140 |
| 2024-02-01 | 4,110 | 4,175 | 4,100 | 4,105 | 145,200 | 4,105 |
| 2024-01-31 | 4,030 | 4,155 | 3,990 | 4,155 | 191,000 | 4,155 |
| 2024-01-30 | 3,995 | 4,045 | 3,970 | 4,030 | 112,600 | 4,030 |
| 2024-01-29 | 3,980 | 4,040 | 3,975 | 4,020 | 95,200 | 4,020 |
| 2024-01-26 | 3,955 | 4,025 | 3,930 | 3,955 | 147,100 | 3,955 |
| 2024-01-25 | 3,970 | 4,000 | 3,940 | 3,965 | 106,100 | 3,965 |
| 2024-01-24 | 3,880 | 3,980 | 3,865 | 3,970 | 130,200 | 3,970 |
| 2024-01-23 | 3,995 | 4,000 | 3,895 | 3,900 | 118,300 | 3,900 |
| 2024-01-22 | 3,930 | 4,010 | 3,930 | 3,995 | 135,000 | 3,995 |
| 2024-01-19 | 3,900 | 3,940 | 3,890 | 3,920 | 116,400 | 3,920 |
| 2024-01-18 | 3,865 | 3,905 | 3,845 | 3,900 | 82,800 | 3,900 |
| 2024-01-17 | 3,855 | 3,900 | 3,850 | 3,855 | 82,600 | 3,855 |
| 2024-01-16 | 3,875 | 3,875 | 3,840 | 3,860 | 112,500 | 3,860 |
| 2024-01-15 | 3,800 | 3,875 | 3,800 | 3,865 | 73,300 | 3,865 |
| 2024-01-12 | 3,835 | 3,845 | 3,790 | 3,805 | 85,500 | 3,805 |
| 2024-01-11 | 3,800 | 3,880 | 3,795 | 3,835 | 104,800 | 3,835 |
| 2024-01-10 | 3,775 | 3,815 | 3,760 | 3,775 | 90,700 | 3,775 |
| 2024-01-09 | 3,825 | 3,835 | 3,765 | 3,790 | 82,600 | 3,790 |
| 2024-01-05 | 3,795 | 3,825 | 3,775 | 3,800 | 80,000 | 3,800 |
| 2024-01-04 | 3,740 | 3,755 | 3,675 | 3,755 | 79,600 | 3,755 |
分割・併合履歴 ： なし
