7380 (株)十六フィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,765 | 4,800 | 4,720 | 4,765 | 57,800 | 4,765 |
| 2025-05-21 | 4,745 | 4,850 | 4,745 | 4,835 | 121,600 | 4,835 |
| 2025-05-20 | 4,775 | 4,810 | 4,705 | 4,720 | 70,600 | 4,720 |
| 2025-05-19 | 4,635 | 4,750 | 4,605 | 4,725 | 85,800 | 4,725 |
| 2025-05-16 | 4,745 | 4,745 | 4,645 | 4,690 | 73,800 | 4,690 |
| 2025-05-15 | 4,830 | 4,830 | 4,710 | 4,715 | 56,000 | 4,715 |
| 2025-05-14 | 4,825 | 4,895 | 4,770 | 4,830 | 58,600 | 4,830 |
| 2025-05-13 | 4,970 | 5,030 | 4,825 | 4,825 | 146,100 | 4,825 |
| 2025-05-12 | 4,780 | 4,865 | 4,735 | 4,830 | 140,200 | 4,830 |
| 2025-05-09 | 4,700 | 4,840 | 4,700 | 4,735 | 133,500 | 4,735 |
| 2025-05-08 | 4,665 | 4,700 | 4,625 | 4,660 | 79,400 | 4,660 |
| 2025-05-07 | 4,620 | 4,735 | 4,565 | 4,690 | 109,500 | 4,690 |
| 2025-05-02 | 4,695 | 4,695 | 4,490 | 4,550 | 130,200 | 4,550 |
| 2025-05-01 | 4,780 | 4,800 | 4,630 | 4,675 | 96,200 | 4,675 |
| 2025-04-30 | 4,730 | 4,815 | 4,695 | 4,810 | 156,800 | 4,810 |
| 2025-04-28 | 4,650 | 4,670 | 4,600 | 4,635 | 98,000 | 4,635 |
| 2025-04-25 | 4,625 | 4,720 | 4,580 | 4,585 | 99,200 | 4,585 |
| 2025-04-24 | 4,540 | 4,660 | 4,535 | 4,625 | 127,000 | 4,625 |
| 2025-04-23 | 4,490 | 4,535 | 4,465 | 4,470 | 90,400 | 4,470 |
| 2025-04-22 | 4,340 | 4,440 | 4,335 | 4,440 | 81,200 | 4,440 |
| 2025-04-21 | 4,285 | 4,360 | 4,285 | 4,340 | 70,300 | 4,340 |
| 2025-04-18 | 4,250 | 4,345 | 4,215 | 4,345 | 75,900 | 4,345 |
| 2025-04-17 | 4,120 | 4,195 | 4,090 | 4,180 | 74,800 | 4,180 |
| 2025-04-16 | 4,145 | 4,175 | 4,080 | 4,085 | 73,200 | 4,085 |
| 2025-04-15 | 4,155 | 4,190 | 4,110 | 4,145 | 60,000 | 4,145 |
| 2025-04-14 | 4,125 | 4,145 | 4,025 | 4,115 | 56,400 | 4,115 |
| 2025-04-11 | 3,980 | 4,080 | 3,920 | 4,055 | 126,400 | 4,055 |
| 2025-04-10 | 4,260 | 4,260 | 4,135 | 4,225 | 181,000 | 4,225 |
| 2025-04-09 | 3,880 | 3,915 | 3,765 | 3,840 | 159,900 | 3,840 |
| 2025-04-08 | 3,830 | 4,085 | 3,830 | 4,020 | 129,700 | 4,020 |
| 2025-04-07 | 3,730 | 3,775 | 3,560 | 3,670 | 198,400 | 3,670 |
| 2025-04-04 | 4,115 | 4,140 | 3,935 | 4,085 | 248,100 | 4,085 |
| 2025-04-03 | 4,525 | 4,525 | 4,335 | 4,395 | 231,000 | 4,395 |
| 2025-04-02 | 4,750 | 4,755 | 4,650 | 4,720 | 68,800 | 4,720 |
| 2025-04-01 | 4,900 | 4,900 | 4,750 | 4,750 | 81,600 | 4,750 |
| 2025-03-31 | 4,830 | 4,860 | 4,720 | 4,830 | 130,800 | 4,830 |
| 2025-03-28 | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 | 4,970 |
| 2025-03-27 | 5,010 | 5,290 | 4,985 | 5,080 | 370,600 | 5,080 |
| 2025-03-26 | 5,010 | 5,010 | 4,935 | 4,980 | 109,400 | 4,980 |
| 2025-03-25 | 5,140 | 5,140 | 4,960 | 4,975 | 132,300 | 4,975 |
| 2025-03-24 | 5,170 | 5,190 | 5,090 | 5,090 | 111,500 | 5,090 |
| 2025-03-21 | 4,995 | 5,190 | 4,995 | 5,160 | 165,200 | 5,160 |
| 2025-03-19 | 5,010 | 5,090 | 4,990 | 4,990 | 85,200 | 4,990 |
| 2025-03-18 | 4,820 | 5,050 | 4,820 | 5,010 | 224,100 | 5,010 |
| 2025-03-17 | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 | 4,775 |
| 2025-03-14 | 4,650 | 4,730 | 4,645 | 4,715 | 78,500 | 4,715 |
| 2025-03-13 | 4,600 | 4,720 | 4,595 | 4,645 | 110,800 | 4,645 |
| 2025-03-12 | 4,455 | 4,595 | 4,455 | 4,560 | 77,900 | 4,560 |
| 2025-03-11 | 4,450 | 4,465 | 4,350 | 4,410 | 114,700 | 4,410 |
| 2025-03-10 | 4,670 | 4,670 | 4,535 | 4,535 | 97,200 | 4,535 |
| 2025-03-07 | 4,620 | 4,685 | 4,565 | 4,670 | 82,800 | 4,670 |
| 2025-03-06 | 4,575 | 4,680 | 4,575 | 4,680 | 66,000 | 4,680 |
| 2025-03-05 | 4,500 | 4,565 | 4,500 | 4,530 | 69,100 | 4,530 |
| 2025-03-04 | 4,520 | 4,540 | 4,465 | 4,515 | 44,700 | 4,515 |
| 2025-03-03 | 4,540 | 4,555 | 4,475 | 4,525 | 57,700 | 4,525 |
| 2025-02-28 | 4,495 | 4,510 | 4,425 | 4,480 | 119,300 | 4,480 |
| 2025-02-27 | 4,545 | 4,545 | 4,470 | 4,500 | 77,000 | 4,500 |
| 2025-02-26 | 4,560 | 4,580 | 4,495 | 4,515 | 60,300 | 4,515 |
| 2025-02-25 | 4,505 | 4,585 | 4,505 | 4,560 | 70,900 | 4,560 |
| 2025-02-21 | 4,560 | 4,585 | 4,525 | 4,570 | 63,900 | 4,570 |
| 2025-02-20 | 4,595 | 4,625 | 4,535 | 4,580 | 65,400 | 4,580 |
| 2025-02-19 | 4,635 | 4,730 | 4,595 | 4,615 | 73,600 | 4,615 |
| 2025-02-18 | 4,630 | 4,695 | 4,595 | 4,635 | 94,300 | 4,635 |
| 2025-02-17 | 4,580 | 4,630 | 4,580 | 4,605 | 65,500 | 4,605 |
| 2025-02-14 | 4,575 | 4,600 | 4,555 | 4,580 | 92,000 | 4,580 |
| 2025-02-13 | 4,615 | 4,635 | 4,570 | 4,585 | 77,300 | 4,585 |
| 2025-02-12 | 4,625 | 4,630 | 4,580 | 4,605 | 59,800 | 4,605 |
| 2025-02-10 | 4,620 | 4,635 | 4,550 | 4,590 | 58,200 | 4,590 |
| 2025-02-07 | 4,675 | 4,680 | 4,635 | 4,650 | 78,800 | 4,650 |
| 2025-02-06 | 4,700 | 4,700 | 4,630 | 4,655 | 67,600 | 4,655 |
| 2025-02-05 | 4,780 | 4,820 | 4,630 | 4,650 | 104,500 | 4,650 |
| 2025-02-04 | 4,700 | 4,780 | 4,675 | 4,760 | 120,200 | 4,760 |
| 2025-02-03 | 4,580 | 4,725 | 4,580 | 4,670 | 150,600 | 4,670 |
| 2025-01-31 | 4,765 | 4,765 | 4,625 | 4,680 | 143,000 | 4,680 |
| 2025-01-30 | 4,620 | 4,760 | 4,570 | 4,720 | 190,500 | 4,720 |
| 2025-01-29 | 4,480 | 4,610 | 4,470 | 4,595 | 168,500 | 4,595 |
| 2025-01-28 | 4,370 | 4,470 | 4,370 | 4,445 | 73,300 | 4,445 |
| 2025-01-27 | 4,385 | 4,420 | 4,385 | 4,405 | 54,500 | 4,405 |
| 2025-01-24 | 4,360 | 4,385 | 4,320 | 4,335 | 56,800 | 4,335 |
| 2025-01-23 | 4,350 | 4,365 | 4,325 | 4,345 | 71,800 | 4,345 |
| 2025-01-22 | 4,400 | 4,400 | 4,350 | 4,360 | 56,800 | 4,360 |
| 2025-01-21 | 4,370 | 4,415 | 4,340 | 4,380 | 96,400 | 4,380 |
| 2025-01-20 | 4,340 | 4,370 | 4,330 | 4,350 | 51,500 | 4,350 |
| 2025-01-17 | 4,280 | 4,320 | 4,225 | 4,320 | 72,200 | 4,320 |
| 2025-01-16 | 4,280 | 4,315 | 4,265 | 4,285 | 73,100 | 4,285 |
| 2025-01-15 | 4,130 | 4,250 | 4,130 | 4,245 | 91,500 | 4,245 |
| 2025-01-14 | 4,165 | 4,180 | 4,100 | 4,130 | 103,600 | 4,130 |
| 2025-01-10 | 4,255 | 4,255 | 4,190 | 4,195 | 57,700 | 4,195 |
| 2025-01-09 | 4,300 | 4,310 | 4,255 | 4,255 | 74,900 | 4,255 |
| 2025-01-08 | 4,260 | 4,330 | 4,255 | 4,320 | 84,000 | 4,320 |
| 2025-01-07 | 4,305 | 4,305 | 4,245 | 4,275 | 62,600 | 4,275 |
| 2025-01-06 | 4,280 | 4,310 | 4,245 | 4,275 | 103,600 | 4,275 |
分割・併合履歴 ： なし