7380東証P貸借
業種 銀行業
十六フィナンシャルグループ 株価時系列データ
PTS
4,645
円
(12:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,915 (24/03/27) | 2,986 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,915 (24/03/27) | 3,675 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 4,595 | 4,660 | 4,590 | 4,645 | -20 | -0.4 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/8 | 4,620 | 4,640 | 4,580 | 4,620 | +45 | +1.0 | 39,300 |
| 4/5 | 4,510 | 4,595 | 4,510 | 4,575 | -50 | -1.1 | 49,700 |
| 4/4 | 4,645 | 4,660 | 4,605 | 4,625 | +25 | +0.5 | 56,300 |
| 4/3 | 4,500 | 4,660 | 4,490 | 4,600 | +45 | +1.0 | 81,700 |
| 4/2 | 4,660 | 4,675 | 4,530 | 4,555 | -85 | -1.8 | 78,600 |
| 4/1 | 4,830 | 4,830 | 4,640 | 4,640 | -150 | -3.1 | 75,500 |
| 3/29 | 4,720 | 4,800 | 4,680 | 4,790 | +100 | +2.1 | 87,200 |
| 3/28 | 4,800 | 4,820 | 4,685 | 4,690 | -185 | -3.8 | 95,700 |
| 3/27 | 4,820 | 4,915 | 4,820 | 4,875 | +75 | +1.6 | 141,000 |
| 3/26 | 4,815 | 4,885 | 4,775 | 4,800 | -20 | -0.4 | 94,200 |
| 3/25 | 4,870 | 4,890 | 4,800 | 4,820 | -20 | -0.4 | 129,400 |
| 3/22 | 4,820 | 4,870 | 4,755 | 4,840 | +45 | +0.9 | 105,300 |
| 3/21 | 4,690 | 4,815 | 4,655 | 4,795 | +160 | +3.5 | 143,700 |
| 3/19 | 4,650 | 4,680 | 4,585 | 4,635 | -15 | -0.3 | 128,600 |
| 3/18 | 4,690 | 4,690 | 4,595 | 4,650 | +25 | +0.5 | 67,500 |
| 3/15 | 4,580 | 4,670 | 4,570 | 4,625 | +10 | +0.2 | 76,200 |
| 3/14 | 4,660 | 4,675 | 4,585 | 4,615 | +5 | +0.1 | 168,800 |
| 3/13 | 4,755 | 4,755 | 4,560 | 4,610 | -75 | -1.6 | 96,000 |
| 3/12 | 4,630 | 4,700 | 4,600 | 4,685 | -15 | -0.3 | 101,700 |
| 3/11 | 4,850 | 4,885 | 4,640 | 4,700 | -140 | -2.9 | 183,800 |
| 3/8 | 4,750 | 4,910 | 4,665 | 4,840 | +115 | +2.4 | 276,900 |
| 3/7 | 4,580 | 4,735 | 4,570 | 4,725 | +170 | +3.7 | 200,600 |
| 3/6 | 4,425 | 4,575 | 4,415 | 4,555 | +130 | +2.9 | 139,900 |
| 3/5 | 4,420 | 4,440 | 4,385 | 4,425 | 0 | 0.0 | 69,700 |
| 3/4 | 4,540 | 4,540 | 4,400 | 4,425 | -115 | -2.5 | 147,800 |
| 3/1 | 4,445 | 4,540 | 4,445 | 4,540 | +95 | +2.1 | 88,400 |
| 2/29 | 4,405 | 4,475 | 4,385 | 4,445 | +55 | +1.3 | 128,100 |
| 2/28 | 4,325 | 4,435 | 4,325 | 4,390 | +75 | +1.7 | 124,900 |
| 2/27 | 4,260 | 4,335 | 4,230 | 4,315 | +75 | +1.8 | 103,900 |
| 2/26 | 4,275 | 4,290 | 4,220 | 4,240 | -20 | -0.5 | 52,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて