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
ー
円
(ー)
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 | 373,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,998 | 2,128 | 1,961 | 2,069 | +76 | +3.8 | 598,000 |
| 11/6 | 1,920 | 2,009 | 1,905 | 1,993 | +84 | +4.4 | 331,500 |
| 10/30 | 1,932 | 1,955 | 1,889 | 1,909 | -51 | -2.6 | 234,200 |
| 10/23 | 1,951 | 1,982 | 1,921 | 1,960 | +9 | +0.5 | 185,400 |
| 10/16 | 1,960 | 1,987 | 1,944 | 1,951 | -9 | -0.5 | 229,200 |
| 10/9 | 1,983 | 2,023 | 1,959 | 1,960 | -3 | -0.2 | 335,800 |
| 10/2 | 2,070 | 2,091 | 1,950 | 1,963 | -88 | -4.3 | 395,100 |
| 9/25 | 2,048 | 2,071 | 1,998 | 2,051 | -47 | -2.2 | 271,300 |
| 9/18 | 1,940 | 2,109 | 1,933 | 2,098 | +156 | +8.0 | 360,900 |
| 9/11 | 1,949 | 1,984 | 1,916 | 1,942 | +12 | +0.6 | 325,700 |
| 9/4 | 1,952 | 1,974 | 1,893 | 1,930 | -16 | -0.8 | 262,100 |
| 8/28 | 1,938 | 1,994 | 1,922 | 1,946 | +8 | +0.4 | 154,800 |
| 8/21 | 2,038 | 2,055 | 1,934 | 1,938 | -115 | -5.6 | 152,600 |
| 8/14 | 1,881 | 2,063 | 1,881 | 2,053 | +190 | +10.2 | 219,200 |
| 8/7 | 1,800 | 1,932 | 1,800 | 1,863 | +65 | +3.6 | 170,800 |
| 7/31 | 1,863 | 1,922 | 1,798 | 1,798 | -105 | -5.5 | 325,900 |
| 7/22 | 1,932 | 1,951 | 1,885 | 1,903 | -29 | -1.5 | 206,000 |
| 7/17 | 1,906 | 2,001 | 1,906 | 1,932 | +66 | +3.5 | 251,700 |
| 7/10 | 1,965 | 2,016 | 1,866 | 1,866 | -98 | -5.0 | 203,900 |
| 7/3 | 1,988 | 2,025 | 1,939 | 1,964 | -39 | -2.0 | 256,300 |
| 6/26 | 2,069 | 2,079 | 1,970 | 2,003 | -66 | -3.2 | 182,700 |
| 6/19 | 2,034 | 2,097 | 1,965 | 2,069 | +47 | +2.3 | 271,400 |
| 6/12 | 2,148 | 2,198 | 2,000 | 2,022 | -84 | -4.0 | 286,400 |
| 6/5 | 2,076 | 2,122 | 2,036 | 2,106 | +7 | +0.3 | 261,400 |
| 5/29 | 1,945 | 2,200 | 1,942 | 2,099 | +166 | +8.6 | 447,600 |
| 5/22 | 1,914 | 1,955 | 1,873 | 1,933 | -4 | -0.2 | 275,600 |
| 5/15 | 1,897 | 1,944 | 1,825 | 1,937 | +58 | +3.1 | 297,000 |
| 5/8 | 1,861 | 1,880 | 1,811 | 1,879 | +22 | +1.2 | 111,700 |
| 5/1 | 1,949 | 1,954 | 1,839 | 1,857 | -73 | -3.8 | 238,500 |
| 4/24 | 1,803 | 1,932 | 1,802 | 1,930 | +126 | +7.0 | 286,300 |
▶︎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
