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
4,214.5
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,925 (24/08/01) | 3,595 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,925 (24/08/01) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,340 | 4,385 | 4,155 | 4,225 | -80 | -1.9 | 315,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,981 | 2,003 | 1,920 | 1,924 | -52 | -2.6 | 511,600 |
| 6/4 | 1,980 | 2,004 | 1,953 | 1,976 | +2 | +0.1 | 587,000 |
| 5/28 | 2,038 | 2,054 | 1,938 | 1,974 | -49 | -2.4 | 889,200 |
| 5/21 | 2,050 | 2,065 | 2,019 | 2,023 | -25 | -1.2 | 348,400 |
| 5/14 | 2,078 | 2,112 | 2,006 | 2,048 | -29 | -1.4 | 453,100 |
| 5/7 | 2,043 | 2,092 | 2,041 | 2,077 | +61 | +3.0 | 196,700 |
| 4/30 | 2,050 | 2,055 | 2,003 | 2,016 | -13 | -0.6 | 243,300 |
| 4/23 | 2,072 | 2,095 | 2,007 | 2,029 | -53 | -2.6 | 322,600 |
| 4/16 | 2,093 | 2,129 | 2,059 | 2,082 | -10 | -0.5 | 248,900 |
| 4/9 | 2,212 | 2,260 | 2,083 | 2,092 | -120 | -5.4 | 446,500 |
| 4/2 | 2,383 | 2,387 | 2,184 | 2,212 | -122 | -5.2 | 629,300 |
| 3/26 | 2,439 | 2,464 | 2,274 | 2,334 | -85 | -3.5 | 772,500 |
| 3/19 | 2,237 | 2,460 | 2,237 | 2,419 | +184 | +8.2 | 719,800 |
| 3/12 | 2,126 | 2,240 | 2,117 | 2,235 | +141 | +6.7 | 568,100 |
| 3/5 | 1,971 | 2,094 | 1,956 | 2,094 | +123 | +6.2 | 652,900 |
| 2/26 | 2,008 | 2,029 | 1,971 | 1,971 | -19 | -1.0 | 456,600 |
| 2/19 | 2,004 | 2,068 | 1,982 | 1,990 | +1 | +0.1 | 333,500 |
| 2/12 | 1,970 | 2,014 | 1,970 | 1,989 | +28 | +1.4 | 352,100 |
| 2/5 | 1,844 | 1,967 | 1,843 | 1,961 | +117 | +6.3 | 508,100 |
| 1/29 | 1,876 | 1,888 | 1,841 | 1,844 | -38 | -2.0 | 482,700 |
| 1/22 | 1,895 | 1,921 | 1,879 | 1,882 | -25 | -1.3 | 448,000 |
| 1/15 | 1,935 | 1,961 | 1,907 | 1,907 | -33 | -1.7 | 287,600 |
| 1/8 | 1,880 | 1,948 | 1,816 | 1,940 | +63 | +3.4 | 641,500 |
| 12/30 | 1,905 | 1,914 | 1,868 | 1,877 | -36 | -1.9 | 305,300 |
| 12/25 | 1,920 | 1,933 | 1,853 | 1,913 | -4 | -0.2 | 567,400 |
| 12/18 | 1,930 | 1,955 | 1,901 | 1,917 | -13 | -0.7 | 484,400 |
| 12/11 | 1,946 | 1,954 | 1,893 | 1,930 | -16 | -0.8 | 494,900 |
| 12/4 | 2,065 | 2,065 | 1,930 | 1,946 | -119 | -5.8 | 592,300 |
| 11/27 | 2,125 | 2,168 | 2,009 | 2,065 | -51 | -2.4 | 365,300 |
| 11/20 | 2,090 | 2,124 | 2,024 | 2,116 | +47 | +2.3 | 401,500 |
▶︎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
