KabuInsight

十六フィナンシャルグループ

7380
プライム/銀行業/Juroku Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-138,900.09,210.08,850.09,060.0+30.0+0.33%165,900
2026-03-129,300.09,330.08,930.09,030.0-420.0-4.44%205,000
2026-03-119,500.09,660.09,450.09,450.0+60.0+0.64%86,500
2026-03-109,160.09,560.09,160.09,390.0+450.0+5.03%131,000
2026-03-098,900.09,000.08,670.08,940.0-550.0-5.80%230,100
2026-03-069,320.09,580.09,230.09,490.0-130.0-1.35%130,500
2026-03-059,210.09,670.09,210.09,620.0+710.0+7.97%148,800
2026-03-049,430.09,500.08,700.08,910.0-840.0-8.62%214,600
2026-03-039,890.010,050.09,730.09,750.0-250.0-2.50%206,500
2026-03-029,740.010,020.09,680.010,000.0-300.0-2.91%204,000
2026-02-2710,010.010,380.09,980.010,300.0+420.0+4.25%200,000
2026-02-269,730.09,920.09,690.09,880.0+300.0+3.13%132,600
2026-02-259,650.09,680.09,410.09,580.0-20.0-0.21%173,800
2026-02-249,730.09,760.09,390.09,600.0-280.0-2.83%185,100
2026-02-209,620.09,940.09,620.09,880.0+80.0+0.82%126,000
2026-02-199,360.09,820.09,360.09,800.0+400.0+4.26%163,500
2026-02-189,230.09,430.09,210.09,400.0+280.0+3.07%131,100
2026-02-179,150.09,340.09,080.09,120.0-70.0-0.76%154,300
2026-02-169,220.09,270.09,060.09,190.0+40.0+0.44%138,900
2026-02-139,850.09,910.09,150.09,150.0-740.0-7.48%317,100
2026-02-129,490.09,980.09,480.09,890.0+440.0+4.66%199,600
2026-02-109,500.09,540.09,410.09,450.0+50.0+0.53%127,300
2026-02-099,340.09,420.09,130.09,400.0+360.0+3.98%114,400
2026-02-068,880.09,060.08,820.09,040.0+50.0+0.56%129,600
2026-02-059,000.09,160.08,970.08,990.0+70.0+0.78%141,200
2026-02-048,720.08,970.08,720.08,920.0+260.0+3.00%122,900
2026-02-038,380.08,670.08,300.08,660.0+530.0+6.52%132,700
2026-02-028,330.08,370.08,100.08,130.0-70.0-0.85%109,800
2026-01-308,130.08,280.08,060.08,200.00.00.00%183,300
2026-01-298,120.08,350.07,980.08,200.0+10.0+0.12%228,200
2026-01-288,330.08,330.08,140.08,190.0-140.0-1.68%97,400
2026-01-278,210.08,340.08,150.08,330.0+110.0+1.34%108,900
2026-01-268,210.08,300.08,170.08,220.0-290.0-3.41%196,200
2026-01-238,390.08,660.08,370.08,510.0+190.0+2.28%128,200
2026-01-228,180.08,440.08,150.08,320.0+290.0+3.61%169,700
2026-01-217,990.08,080.07,870.08,030.0-110.0-1.35%137,300
2026-01-208,090.08,170.08,030.08,140.0+50.0+0.62%114,000
2026-01-198,130.08,170.07,960.08,090.0+10.0+0.12%116,800
2026-01-168,000.08,190.08,000.08,080.0+40.0+0.50%108,300
2026-01-157,900.08,100.07,850.08,040.0+220.0+2.81%135,500
2026-01-147,750.07,910.07,600.07,820.0+120.0+1.56%185,800
2026-01-137,600.07,750.07,560.07,700.0+280.0+3.77%117,800
2026-01-097,480.07,520.07,410.07,420.0+10.0+0.13%102,900
2026-01-087,420.07,540.07,390.07,410.0-60.0-0.80%101,500
2026-01-077,420.07,560.07,420.07,470.00.00.00%121,100
2026-01-067,330.07,490.07,320.07,470.0+210.0+2.89%122,100
2026-01-057,350.07,350.07,190.07,260.0+60.0+0.83%250,700
2025-12-306,970.07,250.06,970.07,200.0+200.0+2.86%220,600
2025-12-296,840.07,000.06,810.07,000.0+170.0+2.49%92,200
2025-12-266,830.06,860.06,800.06,830.00.00.00%54,500
2025-12-256,850.06,850.06,780.06,830.0-20.0-0.29%35,500
2025-12-247,000.07,000.06,750.06,850.0+50.0+0.74%219,800
2025-12-236,730.06,830.06,720.06,800.0+80.0+1.19%73,700
2025-12-226,740.06,780.06,710.06,720.0+20.0+0.30%61,100
2025-12-196,620.06,730.06,620.06,700.0+80.0+1.21%77,700
2025-12-186,550.06,630.06,510.06,620.0+60.0+0.91%57,900
2025-12-176,580.06,640.06,480.06,560.0-20.0-0.30%84,100
2025-12-166,700.06,740.06,570.06,580.0-130.0-1.94%83,900
2025-12-156,600.06,750.06,570.06,710.0+140.0+2.13%66,100
2025-12-126,460.06,600.06,440.06,570.0+230.0+3.63%98,300
2025-12-116,520.06,520.06,330.06,340.0-110.0-1.71%61,700
2025-12-106,500.06,530.06,450.06,450.0-60.0-0.92%94,200
2025-12-096,410.06,530.06,410.06,510.0+40.0+0.62%53,400
2025-12-086,430.06,480.06,350.06,470.0+80.0+1.25%79,800
2025-12-056,380.06,430.06,340.06,390.0-40.0-0.62%61,900
2025-12-046,300.06,430.06,250.06,430.0+130.0+2.06%75,600
2025-12-036,290.06,310.06,200.06,300.0-20.0-0.32%97,100
2025-12-026,380.06,380.06,260.06,320.0+20.0+0.32%100,300
2025-12-016,360.06,400.06,270.06,300.0+80.0+1.29%133,100
2025-11-286,260.06,270.06,210.06,220.00.00.00%85,300
2025-11-276,350.06,410.06,200.06,220.0-50.0-0.80%133,500
2025-11-266,170.06,270.06,130.06,270.0+160.0+2.62%87,000
2025-11-256,120.06,190.06,070.06,110.0-10.0-0.16%72,000
2025-11-215,970.06,140.05,960.06,120.0+130.0+2.17%136,400
2025-11-205,960.06,020.05,910.05,990.0+100.0+1.70%69,800
2025-11-195,840.05,990.05,780.05,890.0+100.0+1.73%128,300
2025-11-185,920.05,940.05,790.05,790.0-220.0-3.66%101,200
2025-11-176,010.06,050.05,960.06,010.0+80.0+1.35%113,200
2025-11-145,970.06,020.05,920.05,930.0-90.0-1.50%156,400
2025-11-135,870.06,070.05,810.06,020.0+200.0+3.44%126,100
2025-11-125,770.05,880.05,760.05,820.0+30.0+0.52%68,000
2025-11-115,840.05,850.05,770.05,790.0-60.0-1.03%77,600
2025-11-105,840.05,860.05,770.05,850.0+100.0+1.74%76,000
2025-11-075,820.05,840.05,660.05,750.0-100.0-1.71%88,900
2025-11-065,660.05,870.05,640.05,850.0+200.0+3.54%100,600
2025-11-055,700.05,700.05,430.05,650.0-30.0-0.53%108,800
2025-11-045,580.05,730.05,560.05,680.0+60.0+1.07%90,900
2025-10-315,680.05,690.05,570.05,620.0-70.0-1.23%77,400
2025-10-305,550.05,690.05,550.05,690.0+140.0+2.52%113,000
2025-10-295,620.05,650.05,550.05,550.0-100.0-1.77%97,500
2025-10-285,720.05,720.05,620.05,650.0-70.0-1.22%146,400
2025-10-275,610.05,730.05,600.05,720.0+180.0+3.25%100,000
2025-10-245,540.05,570.05,520.05,540.0-40.0-0.72%60,600
2025-10-235,550.05,590.05,530.05,580.0+10.0+0.18%50,700
2025-10-225,550.05,580.05,520.05,570.0+40.0+0.72%60,900
2025-10-215,570.05,600.05,530.05,530.0-40.0-0.72%81,000
2025-10-205,480.05,570.05,430.05,570.0+180.0+3.34%90,000
2025-10-175,340.05,400.05,320.05,390.0-10.0-0.19%62,700
2025-10-165,410.05,460.05,390.05,400.0+20.0+0.37%70,800
2025-10-155,290.05,380.05,260.05,380.0+140.0+2.67%69,900
2025-10-145,260.05,300.05,180.05,240.0-120.0-2.24%137,500
2025-10-105,460.05,470.05,360.05,360.0-190.0-3.42%126,900
2025-10-095,470.05,550.05,470.05,550.0+80.0+1.46%92,000
2025-10-085,400.05,520.05,390.05,470.0+130.0+2.43%108,300
2025-10-075,380.05,430.05,340.05,340.0-40.0-0.74%70,700
2025-10-065,420.05,430.05,230.05,380.0+20.0+0.37%134,900
2025-10-035,300.05,410.05,300.05,360.0+50.0+0.94%73,000
2025-10-025,380.05,410.05,290.05,310.0-80.0-1.48%68,600
2025-10-015,460.05,500.05,350.05,390.0-130.0-2.36%100,300
2025-09-305,490.05,570.05,450.05,520.0+80.0+1.47%83,000
2025-09-295,520.05,520.05,410.05,440.0-200.0-3.55%110,800
2025-09-265,600.05,640.05,560.05,640.0+140.0+2.55%205,100
2025-09-255,440.05,510.05,430.05,500.0+70.0+1.29%106,200
2025-09-245,440.05,450.05,400.05,430.0-20.0-0.37%99,200
2025-09-225,450.05,510.05,420.05,450.00.00.00%96,700
2025-09-195,390.05,460.05,370.05,450.0+80.0+1.49%116,300
2025-09-185,420.05,440.05,330.05,370.0-10.0-0.19%106,000
2025-09-175,470.05,470.05,340.05,380.0-110.0-2.00%96,400
2025-09-165,550.05,570.05,490.05,490.0-50.0-0.90%58,600
2025-09-125,570.05,580.05,520.05,540.0——79,500

直近120営業日分を表示