7380 (株)十六フィナンシャルグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,861	2,896	2,842	2,868	81,000	2,868
2022-12-29	2,886	2,892	2,840	2,863	104,400	2,863
2022-12-28	2,893	2,923	2,855	2,899	142,500	2,899
2022-12-27	2,812	2,900	2,812	2,900	87,700	2,900
2022-12-26	2,877	2,880	2,801	2,804	119,200	2,804
2022-12-23	2,800	2,885	2,800	2,877	99,500	2,877
2022-12-22	2,757	2,804	2,750	2,789	100,900	2,789
2022-12-21	2,801	2,886	2,736	2,736	219,300	2,736
2022-12-20	2,656	2,782	2,653	2,732	181,200	2,732
2022-12-19	2,613	2,643	2,605	2,640	61,300	2,640
2022-12-16	2,570	2,627	2,570	2,619	138,000	2,619
2022-12-15	2,548	2,586	2,548	2,581	38,600	2,581
2022-12-14	2,570	2,572	2,544	2,560	69,300	2,560
2022-12-13	2,589	2,593	2,564	2,569	48,200	2,569
2022-12-12	2,572	2,592	2,565	2,569	54,000	2,569
2022-12-09	2,545	2,581	2,543	2,572	53,800	2,572
2022-12-08	2,578	2,581	2,518	2,574	58,100	2,574
2022-12-07	2,537	2,601	2,537	2,583	69,800	2,583
2022-12-06	2,501	2,551	2,499	2,551	74,400	2,551
2022-12-05	2,533	2,533	2,501	2,518	71,900	2,518
2022-12-02	2,584	2,584	2,523	2,546	94,200	2,546
2022-12-01	2,654	2,672	2,603	2,604	69,000	2,604
2022-11-30	2,659	2,668	2,621	2,640	89,700	2,640
2022-11-29	2,669	2,692	2,633	2,670	101,000	2,670
2022-11-28	2,700	2,736	2,648	2,669	142,800	2,669
2022-11-25	2,605	2,654	2,588	2,650	102,800	2,650
2022-11-24	2,536	2,595	2,536	2,583	92,700	2,583
2022-11-22	2,467	2,515	2,455	2,511	75,400	2,511
2022-11-21	2,440	2,460	2,440	2,460	61,600	2,460
2022-11-18	2,444	2,466	2,431	2,437	68,000	2,437
2022-11-17	2,411	2,444	2,409	2,444	68,300	2,444
2022-11-16	2,414	2,420	2,395	2,401	67,900	2,401
2022-11-15	2,413	2,437	2,412	2,414	54,200	2,414
2022-11-14	2,438	2,439	2,415	2,416	64,200	2,416
2022-11-11	2,462	2,466	2,441	2,449	59,300	2,449
2022-11-10	2,428	2,463	2,428	2,458	41,400	2,458
2022-11-09	2,455	2,467	2,438	2,442	57,600	2,442
2022-11-08	2,448	2,461	2,437	2,443	56,900	2,443
2022-11-07	2,462	2,471	2,439	2,448	61,800	2,448
2022-11-04	2,452	2,478	2,451	2,451	57,400	2,451
2022-11-02	2,459	2,485	2,450	2,467	115,200	2,467
2022-11-01	2,490	2,492	2,463	2,464	53,800	2,464
2022-10-31	2,482	2,499	2,470	2,499	50,100	2,499
2022-10-28	2,478	2,517	2,460	2,466	96,700	2,466
2022-10-27	2,570	2,570	2,485	2,486	69,000	2,486
2022-10-26	2,549	2,616	2,548	2,587	91,100	2,587
2022-10-25	2,531	2,544	2,510	2,539	60,600	2,539
2022-10-24	2,510	2,528	2,504	2,522	61,700	2,522
2022-10-21	2,458	2,489	2,450	2,484	28,700	2,484
2022-10-20	2,472	2,483	2,460	2,479	32,500	2,479
2022-10-19	2,474	2,493	2,458	2,493	34,900	2,493
2022-10-18	2,465	2,487	2,459	2,476	27,300	2,476
2022-10-17	2,455	2,458	2,436	2,441	19,800	2,441
2022-10-14	2,442	2,471	2,424	2,458	52,100	2,458
2022-10-13	2,396	2,409	2,390	2,406	51,100	2,406
2022-10-12	2,408	2,423	2,397	2,402	50,600	2,402
2022-10-11	2,440	2,473	2,423	2,428	57,500	2,428
2022-10-07	2,464	2,489	2,460	2,472	40,100	2,472
2022-10-06	2,487	2,515	2,487	2,490	59,100	2,490
2022-10-05	2,463	2,490	2,463	2,479	59,700	2,479
2022-10-04	2,416	2,456	2,416	2,442	60,000	2,442
2022-10-03	2,438	2,438	2,380	2,392	47,000	2,392
2022-09-30	2,433	2,458	2,424	2,439	76,600	2,439
2022-09-29	2,416	2,440	2,411	2,433	61,500	2,433
2022-09-28	2,417	2,442	2,403	2,442	145,200	2,442
2022-09-27	2,434	2,450	2,418	2,423	79,600	2,423
2022-09-26	2,434	2,446	2,419	2,434	96,200	2,434
2022-09-22	2,458	2,468	2,429	2,445	132,200	2,445
2022-09-21	2,475	2,491	2,468	2,478	61,300	2,478
2022-09-20	2,488	2,504	2,474	2,483	114,500	2,483
2022-09-16	2,440	2,477	2,439	2,474	82,400	2,474
2022-09-15	2,448	2,448	2,433	2,439	38,900	2,439
2022-09-14	2,419	2,448	2,417	2,437	53,100	2,437
2022-09-13	2,469	2,476	2,459	2,465	21,300	2,465
2022-09-12	2,466	2,476	2,453	2,470	41,700	2,470
2022-09-09	2,428	2,460	2,428	2,454	61,900	2,454
2022-09-08	2,432	2,450	2,430	2,439	54,100	2,439
2022-09-07	2,435	2,446	2,407	2,414	60,200	2,414
2022-09-06	2,450	2,461	2,433	2,440	52,100	2,440
2022-09-05	2,450	2,452	2,435	2,440	28,300	2,440
2022-09-02	2,454	2,454	2,427	2,450	49,900	2,450
2022-09-01	2,462	2,469	2,440	2,440	46,900	2,440
2022-08-31	2,467	2,483	2,463	2,466	49,900	2,466
2022-08-30	2,482	2,487	2,470	2,485	25,800	2,485
2022-08-29	2,440	2,477	2,438	2,468	36,600	2,468
2022-08-26	2,498	2,512	2,478	2,489	36,800	2,489
2022-08-25	2,459	2,490	2,451	2,477	26,000	2,477
2022-08-24	2,451	2,465	2,451	2,452	27,200	2,452
2022-08-23	2,476	2,476	2,442	2,451	34,000	2,451
2022-08-22	2,443	2,485	2,441	2,476	35,600	2,476
2022-08-19	2,460	2,467	2,455	2,455	17,200	2,455
2022-08-18	2,456	2,466	2,445	2,453	24,200	2,453
2022-08-17	2,449	2,473	2,449	2,470	45,600	2,470
2022-08-16	2,420	2,435	2,409	2,422	25,000	2,422
2022-08-15	2,432	2,432	2,405	2,420	33,300	2,420
2022-08-12	2,434	2,464	2,423	2,428	54,300	2,428
2022-08-10	2,408	2,420	2,389	2,395	58,100	2,395
2022-08-09	2,478	2,478	2,409	2,411	75,300	2,411
2022-08-08	2,456	2,484	2,456	2,478	27,800	2,478
2022-08-05	2,428	2,471	2,428	2,460	66,700	2,460
2022-08-04	2,458	2,458	2,410	2,450	56,600	2,450
2022-08-03	2,470	2,475	2,447	2,452	36,400	2,452
2022-08-02	2,499	2,502	2,463	2,472	62,400	2,472
2022-08-01	2,513	2,524	2,497	2,518	45,100	2,518
2022-07-29	2,509	2,511	2,490	2,492	34,800	2,492
2022-07-28	2,506	2,522	2,488	2,520	50,800	2,520
2022-07-27	2,488	2,500	2,475	2,499	40,800	2,499
2022-07-26	2,464	2,508	2,464	2,490	60,100	2,490
2022-07-25	2,465	2,467	2,452	2,461	37,100	2,461
2022-07-22	2,476	2,489	2,466	2,466	58,900	2,466
2022-07-21	2,460	2,485	2,446	2,484	81,000	2,484
2022-07-20	2,448	2,472	2,444	2,460	87,000	2,460
2022-07-19	2,390	2,428	2,384	2,426	89,900	2,426
2022-07-15	2,360	2,368	2,330	2,361	63,900	2,361
2022-07-14	2,380	2,380	2,360	2,367	35,700	2,367
2022-07-13	2,403	2,420	2,392	2,397	32,700	2,397
2022-07-12	2,405	2,414	2,388	2,403	46,000	2,403
2022-07-11	2,374	2,409	2,368	2,403	70,400	2,403
2022-07-08	2,338	2,375	2,328	2,347	73,100	2,347
2022-07-07	2,345	2,356	2,325	2,338	84,800	2,338
2022-07-06	2,355	2,383	2,321	2,333	84,300	2,333
2022-07-05	2,377	2,378	2,351	2,375	70,700	2,375
2022-07-04	2,374	2,380	2,366	2,377	49,100	2,377
2022-07-01	2,347	2,370	2,332	2,347	84,000	2,347
2022-06-30	2,306	2,341	2,298	2,340	64,200	2,340
2022-06-29	2,317	2,343	2,304	2,314	135,100	2,314
2022-06-28	2,322	2,341	2,303	2,322	75,400	2,322
2022-06-27	2,341	2,346	2,300	2,322	57,200	2,322
2022-06-24	2,317	2,332	2,306	2,328	49,100	2,328
2022-06-23	2,318	2,334	2,300	2,324	68,100	2,324
2022-06-22	2,326	2,330	2,306	2,318	50,500	2,318
2022-06-21	2,243	2,315	2,243	2,306	71,300	2,306
2022-06-20	2,245	2,261	2,216	2,227	58,500	2,227
2022-06-17	2,298	2,305	2,231	2,233	162,100	2,233
2022-06-16	2,309	2,339	2,303	2,329	48,700	2,329
2022-06-15	2,320	2,320	2,291	2,291	62,900	2,291
2022-06-14	2,280	2,289	2,269	2,278	49,100	2,278
2022-06-13	2,272	2,304	2,272	2,300	39,700	2,300
2022-06-10	2,272	2,299	2,272	2,283	60,400	2,283
2022-06-09	2,301	2,328	2,293	2,301	54,100	2,301
2022-06-08	2,307	2,320	2,297	2,299	51,400	2,299
2022-06-07	2,301	2,340	2,301	2,307	63,600	2,307
2022-06-06	2,270	2,293	2,266	2,293	41,800	2,293
2022-06-03	2,270	2,290	2,270	2,270	44,900	2,270
2022-06-02	2,272	2,276	2,258	2,270	45,100	2,270
2022-06-01	2,236	2,297	2,236	2,266	60,100	2,266
2022-05-31	2,256	2,277	2,229	2,229	157,600	2,229
2022-05-30	2,272	2,300	2,259	2,277	136,000	2,277
2022-05-27	2,242	2,262	2,239	2,252	47,000	2,252
2022-05-26	2,218	2,245	2,218	2,218	52,800	2,218
2022-05-25	2,229	2,239	2,205	2,218	57,400	2,218
2022-05-24	2,232	2,247	2,210	2,219	59,500	2,219
2022-05-23	2,247	2,253	2,226	2,250	70,700	2,250
2022-05-20	2,205	2,240	2,200	2,233	47,500	2,233
2022-05-19	2,220	2,225	2,196	2,218	81,300	2,218
2022-05-18	2,227	2,245	2,206	2,241	71,200	2,241
2022-05-17	2,221	2,235	2,210	2,210	50,100	2,210
2022-05-16	2,248	2,261	2,207	2,219	89,600	2,219
2022-05-13	2,168	2,262	2,166	2,262	97,100	2,262
2022-05-12	2,202	2,211	2,166	2,168	57,000	2,168
2022-05-11	2,203	2,226	2,193	2,202	46,400	2,202
2022-05-10	2,226	2,240	2,208	2,229	56,900	2,229
2022-05-09	2,242	2,254	2,221	2,221	57,200	2,221
2022-05-06	2,222	2,252	2,219	2,252	60,800	2,252
2022-05-02	2,185	2,220	2,182	2,206	45,200	2,206
2022-04-28	2,101	2,191	2,100	2,180	98,700	2,180
2022-04-27	2,117	2,133	2,079	2,082	200,300	2,082
2022-04-26	2,131	2,142	2,117	2,124	46,100	2,124
2022-04-25	2,118	2,134	2,112	2,129	32,900	2,129
2022-04-22	2,175	2,179	2,147	2,152	36,500	2,152
2022-04-21	2,191	2,214	2,184	2,202	45,500	2,202
2022-04-20	2,163	2,201	2,152	2,191	47,500	2,191
2022-04-19	2,167	2,167	2,139	2,142	36,100	2,142
2022-04-18	2,131	2,151	2,110	2,141	33,300	2,141
2022-04-15	2,146	2,161	2,132	2,141	34,900	2,141
2022-04-14	2,142	2,172	2,142	2,163	27,900	2,163
2022-04-13	2,130	2,151	2,119	2,151	48,200	2,151
2022-04-12	2,120	2,146	2,120	2,131	48,200	2,131
2022-04-11	2,090	2,123	2,088	2,119	72,200	2,119
2022-04-08	2,110	2,118	2,072	2,098	116,500	2,098
2022-04-07	2,105	2,118	2,091	2,106	64,400	2,106
2022-04-06	2,130	2,144	2,119	2,119	74,100	2,119
2022-04-05	2,188	2,199	2,133	2,133	67,100	2,133
2022-04-04	2,148	2,174	2,145	2,174	50,200	2,174
2022-04-01	2,160	2,172	2,139	2,157	64,800	2,157
2022-03-31	2,204	2,220	2,171	2,171	74,300	2,171
2022-03-30	2,265	2,273	2,203	2,235	98,200	2,235
2022-03-29	2,302	2,323	2,288	2,322	127,900	2,322
2022-03-28	2,325	2,333	2,288	2,321	91,000	2,321
2022-03-25	2,299	2,304	2,280	2,301	65,300	2,301
2022-03-24	2,302	2,302	2,260	2,288	80,200	2,288
2022-03-23	2,302	2,336	2,290	2,325	75,100	2,325
2022-03-22	2,284	2,295	2,267	2,292	78,900	2,292
2022-03-18	2,241	2,273	2,241	2,263	160,000	2,263
2022-03-17	2,250	2,267	2,224	2,240	129,100	2,240
2022-03-16	2,229	2,240	2,213	2,220	61,700	2,220
2022-03-15	2,225	2,247	2,207	2,224	54,600	2,224
2022-03-14	2,198	2,222	2,181	2,195	41,400	2,195
2022-03-11	2,160	2,189	2,160	2,184	90,500	2,184
2022-03-10	2,140	2,193	2,140	2,184	55,800	2,184
2022-03-09	2,113	2,132	2,088	2,107	62,400	2,107
2022-03-08	2,175	2,175	2,093	2,113	80,200	2,113
2022-03-07	2,198	2,215	2,168	2,205	82,400	2,205
2022-03-04	2,280	2,294	2,223	2,233	136,500	2,233
2022-03-03	2,296	2,316	2,278	2,285	78,200	2,285
2022-03-02	2,334	2,334	2,259	2,263	87,000	2,263
2022-03-01	2,426	2,426	2,361	2,364	98,100	2,364
2022-02-28	2,393	2,463	2,392	2,444	122,100	2,444
2022-02-25	2,410	2,415	2,365	2,392	76,300	2,392
2022-02-24	2,403	2,419	2,377	2,416	51,300	2,416
2022-02-22	2,411	2,429	2,400	2,411	40,200	2,411
2022-02-21	2,420	2,444	2,401	2,427	30,400	2,427
2022-02-18	2,475	2,475	2,426	2,437	45,300	2,437
2022-02-17	2,465	2,496	2,450	2,479	43,800	2,479
2022-02-16	2,450	2,482	2,434	2,474	51,200	2,474
2022-02-15	2,446	2,455	2,394	2,405	56,400	2,405
2022-02-14	2,432	2,453	2,422	2,446	48,200	2,446
2022-02-10	2,486	2,486	2,444	2,466	55,300	2,466
2022-02-09	2,460	2,486	2,438	2,468	66,600	2,468
2022-02-08	2,440	2,456	2,363	2,454	107,400	2,454
2022-02-07	2,366	2,440	2,356	2,438	91,700	2,438
2022-02-04	2,340	2,372	2,333	2,363	45,300	2,363
2022-02-03	2,309	2,347	2,309	2,339	29,400	2,339
2022-02-02	2,275	2,325	2,275	2,325	42,100	2,325
2022-02-01	2,263	2,290	2,260	2,261	30,600	2,261
2022-01-31	2,259	2,279	2,239	2,277	28,100	2,277
2022-01-28	2,252	2,271	2,234	2,271	48,100	2,271
2022-01-27	2,259	2,270	2,215	2,224	49,800	2,224
2022-01-26	2,266	2,282	2,239	2,251	29,300	2,251
2022-01-25	2,255	2,266	2,219	2,266	42,300	2,266
2022-01-24	2,210	2,260	2,210	2,259	36,700	2,259
2022-01-21	2,201	2,219	2,157	2,218	40,700	2,218
2022-01-20	2,225	2,233	2,202	2,209	40,200	2,209
2022-01-19	2,283	2,289	2,206	2,220	85,600	2,220
2022-01-18	2,322	2,335	2,280	2,283	44,700	2,283
2022-01-17	2,309	2,355	2,304	2,315	37,800	2,315
2022-01-14	2,325	2,325	2,277	2,309	75,800	2,309
2022-01-13	2,295	2,330	2,288	2,308	61,900	2,308
2022-01-12	2,267	2,313	2,265	2,274	121,600	2,274
2022-01-11	2,249	2,293	2,238	2,286	139,000	2,286
2022-01-07	2,230	2,250	2,220	2,242	47,500	2,242
2022-01-06	2,211	2,230	2,203	2,213	44,600	2,213
2022-01-05	2,227	2,239	2,203	2,226	59,800	2,226
2022-01-04	2,190	2,207	2,183	2,190	60,800	2,190

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 [2022年度]

7380 (株)十六フィナンシャルグループの時系列データ [2022年度]