7380 (株)十六フィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,194	2,198	2,168	2,168	18,900	2,168
2021-12-29	2,160	2,190	2,160	2,190	36,100	2,190
2021-12-28	2,127	2,151	2,112	2,145	34,800	2,145
2021-12-27	2,120	2,138	2,118	2,122	31,700	2,122
2021-12-24	2,132	2,142	2,117	2,120	21,400	2,120
2021-12-23	2,123	2,137	2,114	2,130	24,700	2,130
2021-12-22	2,108	2,128	2,101	2,105	40,700	2,105
2021-12-21	2,120	2,132	2,098	2,103	82,300	2,103
2021-12-20	2,138	2,138	2,103	2,116	64,600	2,116
2021-12-17	2,130	2,176	2,117	2,136	122,100	2,136
2021-12-16	2,125	2,154	2,094	2,142	63,200	2,142
2021-12-15	2,102	2,122	2,098	2,115	24,000	2,115
2021-12-14	2,111	2,114	2,101	2,111	31,700	2,111
2021-12-13	2,125	2,126	2,085	2,111	40,600	2,111
2021-12-10	2,131	2,131	2,100	2,124	55,600	2,124
2021-12-09	2,080	2,105	2,073	2,105	50,900	2,105
2021-12-08	2,109	2,109	2,063	2,083	50,800	2,083
2021-12-07	2,054	2,111	2,043	2,111	81,700	2,111
2021-12-06	2,031	2,064	2,028	2,049	51,100	2,049
2021-12-03	2,011	2,056	2,007	2,033	56,700	2,033
2021-12-02	2,001	2,034	1,999	2,007	90,100	2,007
2021-12-01	1,970	2,015	1,927	1,999	50,700	1,999
2021-11-30	2,000	2,047	1,976	1,976	107,900	1,976
2021-11-29	1,999	2,030	1,967	1,982	96,900	1,982
2021-11-26	2,019	2,026	2,001	2,019	68,800	2,019
2021-11-25	2,010	2,033	2,001	2,019	51,100	2,019
2021-11-24	2,025	2,030	2,004	2,005	40,400	2,005
2021-11-22	2,033	2,034	2,004	2,010	31,900	2,010
2021-11-19	2,037	2,044	2,012	2,035	51,000	2,035
2021-11-18	2,040	2,054	1,996	2,037	132,400	2,037
2021-11-17	2,102	2,103	2,038	2,038	65,900	2,038
2021-11-16	2,090	2,116	2,071	2,103	59,100	2,103
2021-11-15	2,085	2,121	2,068	2,076	75,400	2,076
2021-11-12	2,058	2,080	2,057	2,057	64,900	2,057
2021-11-11	2,047	2,064	2,033	2,040	36,700	2,040
2021-11-10	2,039	2,050	2,030	2,047	37,900	2,047
2021-11-09	2,051	2,057	2,033	2,039	34,400	2,039
2021-11-08	2,035	2,063	2,033	2,054	43,800	2,054
2021-11-05	2,064	2,064	2,028	2,040	48,300	2,040
2021-11-04	2,070	2,100	2,063	2,080	97,300	2,080
2021-11-02	2,098	2,111	2,064	2,064	41,000	2,064
2021-11-01	2,078	2,097	2,069	2,092	43,500	2,092
2021-10-29	2,032	2,075	2,014	2,069	99,500	2,069
2021-10-28	2,045	2,050	2,011	2,025	222,100	2,025
2021-10-27	2,070	2,090	2,039	2,058	56,200	2,058
2021-10-26	2,060	2,099	2,056	2,070	51,500	2,070
2021-10-25	2,070	2,105	2,060	2,073	55,500	2,073
2021-10-22	2,070	2,098	2,070	2,073	45,900	2,073
2021-10-21	2,089	2,105	2,080	2,080	32,100	2,080
2021-10-20	2,083	2,140	2,083	2,089	37,900	2,089
2021-10-19	2,108	2,115	2,077	2,078	41,400	2,078
2021-10-18	2,106	2,119	2,096	2,103	36,900	2,103
2021-10-15	2,095	2,114	2,070	2,090	45,100	2,090
2021-10-14	2,120	2,120	2,065	2,090	50,600	2,090
2021-10-13	2,108	2,116	2,071	2,115	59,800	2,115
2021-10-12	2,185	2,199	2,138	2,138	42,800	2,138
2021-10-11	2,170	2,187	2,154	2,165	41,600	2,165
2021-10-08	2,184	2,206	2,139	2,170	69,000	2,170
2021-10-07	2,113	2,169	2,091	2,115	63,300	2,115
2021-10-06	2,092	2,142	2,092	2,112	76,800	2,112
2021-10-05	2,071	2,129	2,071	2,085	81,300	2,085
2021-10-04	2,144	2,144	2,054	2,112	87,000	2,112
2021-10-01	2,055	2,134	2,025	2,044	110,200	2,044

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7380 (株)十六フィナンシャルグループ の時系列データ [2021年度]

7380 (株)十六フィナンシャルグループの時系列データ [2021年度]