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
4,665.5
円
(12:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,575 | 4,715 | 4,520 | 4,660 | +50 | +1.1 | 338,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,665 | 4,785 | 4,560 | 4,610 | -55 | -1.2 | 262,600 |
| 5/2 | 4,705 | 4,760 | 4,625 | 4,665 | -15 | -0.3 | 191,000 |
| 4/26 | 4,610 | 4,755 | 4,555 | 4,680 | +120 | +2.6 | 379,500 |
| 4/19 | 4,530 | 4,595 | 4,405 | 4,560 | -30 | -0.7 | 446,700 |
| 4/12 | 4,620 | 4,640 | 4,485 | 4,590 | +15 | +0.3 | 245,800 |
| 4/5 | 4,830 | 4,830 | 4,490 | 4,575 | -215 | -4.5 | 341,800 |
| 3/29 | 4,870 | 4,915 | 4,680 | 4,790 | -50 | -1.0 | 547,500 |
| 3/22 | 4,690 | 4,870 | 4,585 | 4,840 | +215 | +4.7 | 445,100 |
| 3/15 | 4,850 | 4,885 | 4,560 | 4,625 | -215 | -4.4 | 626,500 |
| 3/8 | 4,540 | 4,910 | 4,385 | 4,840 | +300 | +6.6 | 834,900 |
| 3/1 | 4,275 | 4,540 | 4,220 | 4,540 | +280 | +6.6 | 498,100 |
| 2/22 | 4,195 | 4,300 | 4,195 | 4,260 | +85 | +2.0 | 248,300 |
| 2/16 | 4,030 | 4,195 | 4,005 | 4,175 | +160 | +4.0 | 540,700 |
| 2/9 | 4,185 | 4,280 | 3,980 | 4,015 | -125 | -3.0 | 806,100 |
| 2/2 | 3,980 | 4,175 | 3,970 | 4,140 | +185 | +4.7 | 690,300 |
| 1/26 | 3,930 | 4,025 | 3,865 | 3,955 | +35 | +0.9 | 636,700 |
| 1/19 | 3,800 | 3,940 | 3,800 | 3,920 | +115 | +3.0 | 467,600 |
| 1/12 | 3,825 | 3,880 | 3,760 | 3,805 | +5 | +0.1 | 363,600 |
| 1/5 | 3,740 | 3,825 | 3,675 | 3,800 | +75 | +2.0 | 159,600 |
| 12/29 | 3,685 | 3,745 | 3,650 | 3,725 | +45 | +1.2 | 293,000 |
| 12/22 | 3,730 | 3,765 | 3,595 | 3,680 | -65 | -1.7 | 553,300 |
| 12/15 | 3,805 | 3,940 | 3,725 | 3,745 | -45 | -1.2 | 527,100 |
| 12/8 | 3,830 | 3,840 | 3,685 | 3,790 | -65 | -1.7 | 681,200 |
| 12/1 | 3,890 | 4,010 | 3,815 | 3,855 | -35 | -0.9 | 525,800 |
| 11/24 | 3,805 | 3,895 | 3,805 | 3,890 | +100 | +2.6 | 323,000 |
| 11/17 | 3,880 | 3,895 | 3,715 | 3,790 | -70 | -1.8 | 535,800 |
| 11/10 | 4,170 | 4,210 | 3,720 | 3,860 | -255 | -6.2 | 941,100 |
| 11/2 | 3,960 | 4,180 | 3,890 | 4,115 | +125 | +3.1 | 780,600 |
| 10/27 | 3,790 | 3,990 | 3,660 | 3,990 | +185 | +4.9 | 564,000 |
| 10/20 | 3,815 | 3,905 | 3,760 | 3,805 | -45 | -1.2 | 389,100 |
▶︎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