日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三十三フィナンシャルグループ(7322)の株価時系列情報

三十三フィナンシャルグループ(7322)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,700 1,739 1,663 1,702 16,900
2018/12/27 1,643 1,706 1,640 1,706 15,300
2018/12/26 1,601 1,641 1,596 1,603 14,500
2018/12/25 1,640 1,650 1,588 1,600 33,800
2018/12/21 1,707 1,708 1,666 1,668 41,100
2018/12/20 1,693 1,727 1,686 1,707 37,900
2018/12/19 1,735 1,735 1,689 1,693 33,100
2018/12/18 1,798 1,798 1,723 1,742 47,600
2018/12/17 1,819 1,848 1,797 1,813 25,600
2018/12/14 1,837 1,837 1,810 1,823 43,200
2018/12/13 1,873 1,880 1,822 1,837 31,400
2018/12/12 1,838 1,887 1,838 1,878 22,800
2018/12/11 1,892 1,892 1,805 1,816 30,600
2018/12/10 1,897 1,897 1,876 1,883 30,600
2018/12/07 1,913 1,915 1,900 1,903 35,200
2018/12/06 1,907 1,918 1,900 1,913 26,000
2018/12/05 1,919 1,925 1,901 1,907 38,800
2018/12/04 1,959 1,959 1,913 1,921 23,500
2018/12/03 1,937 1,955 1,919 1,955 23,500
2018/11/30 1,943 1,943 1,911 1,919 25,500
2018/11/29 1,948 1,958 1,935 1,943 14,500
2018/11/28 1,944 1,950 1,922 1,927 13,500
2018/11/27 1,912 1,946 1,902 1,944 26,500
2018/11/26 1,911 1,926 1,900 1,901 14,500
2018/11/22 1,935 1,935 1,905 1,923 10,200
2018/11/21 1,918 1,918 1,899 1,908 25,800
2018/11/20 1,913 1,933 1,905 1,918 18,200
2018/11/19 1,905 1,913 1,898 1,913 29,000
2018/11/16 1,910 1,936 1,910 1,914 11,200
2018/11/15 1,920 1,922 1,904 1,920 22,700
2018/11/14 1,960 1,961 1,922 1,922 44,800
2018/11/13 1,987 1,987 1,961 1,985 11,400
2018/11/12 1,995 2,012 1,992 1,999 9,600
2018/11/09 1,998 2,017 1,995 2,004 20,900
2018/11/08 2,001 2,020 1,991 1,997 13,900
2018/11/07 2,023 2,092 1,977 1,986 41,200
2018/11/06 2,010 2,051 2,010 2,026 13,600
2018/11/05 2,016 2,027 2,001 2,010 12,800
2018/11/02 2,034 2,039 1,975 2,017 15,600
2018/11/01 1,995 2,029 1,950 2,023 30,400
2018/10/31 2,000 2,010 1,990 2,003 24,400
2018/10/30 1,932 2,003 1,932 2,001 75,200
2018/10/29 1,970 1,976 1,912 1,912 24,200
2018/10/26 1,965 1,993 1,956 1,974 16,100
2018/10/25 1,991 2,025 1,951 1,954 19,700
2018/10/24 2,017 2,050 1,980 2,041 23,400
2018/10/23 2,075 2,076 2,007 2,016 19,500
2018/10/22 2,072 2,100 2,050 2,075 12,000
2018/10/19 2,085 2,110 2,083 2,083 13,900
2018/10/18 2,138 2,150 2,082 2,085 15,300
2018/10/17 2,122 2,123 2,079 2,112 15,800
2018/10/16 2,100 2,136 2,080 2,110 19,300
2018/10/15 2,145 2,145 2,093 2,098 29,600
2018/10/12 2,232 2,265 2,172 2,177 39,400
2018/10/11 2,300 2,301 2,211 2,226 30,500
2018/10/10 2,375 2,417 2,334 2,349 19,900
2018/10/09 2,383 2,398 2,351 2,368 15,700
2018/10/05 2,376 2,394 2,375 2,384 10,600
2018/10/04 2,394 2,399 2,308 2,377 15,600
2018/10/03 2,386 2,401 2,350 2,350 18,500
2018/10/02 2,397 2,453 2,368 2,417 28,500
2018/10/01 2,403 2,403 2,361 2,371 10,500
2018/09/28 2,420 2,435 2,383 2,404 20,100
2018/09/27 2,450 2,469 2,407 2,417 16,500
2018/09/26 2,450 2,468 2,417 2,436 27,400
2018/09/25 2,499 2,503 2,467 2,500 66,800
2018/09/21 2,412 2,510 2,412 2,508 67,600
2018/09/20 2,396 2,419 2,375 2,411 55,800
2018/09/19 2,328 2,416 2,325 2,397 49,100
2018/09/18 2,231 2,300 2,231 2,300 33,100
2018/09/14 2,236 2,260 2,236 2,239 45,000
2018/09/13 2,187 2,242 2,187 2,236 16,500
2018/09/12 2,207 2,223 2,187 2,215 25,000
2018/09/11 2,220 2,237 2,193 2,224 16,000
2018/09/10 2,174 2,214 2,146 2,210 26,200
2018/09/07 2,155 2,181 2,154 2,167 11,400
2018/09/06 2,169 2,188 2,165 2,172 12,500
2018/09/05 2,175 2,192 2,158 2,169 17,600
2018/09/04 2,194 2,195 2,168 2,189 11,600
2018/09/03 2,183 2,194 2,169 2,189 12,100
2018/08/31 2,170 2,194 2,163 2,193 14,300
2018/08/30 2,193 2,194 2,166 2,167 10,300
2018/08/29 2,153 2,194 2,153 2,187 14,100
2018/08/28 2,160 2,188 2,153 2,153 8,700
2018/08/27 2,138 2,156 2,129 2,151 19,600
2018/08/24 2,127 2,143 2,120 2,128 12,200
2018/08/23 2,104 2,113 2,086 2,100 8,100
2018/08/22 2,132 2,132 2,104 2,104 7,900
2018/08/21 2,117 2,128 2,117 2,119 9,100
2018/08/20 2,139 2,154 2,117 2,117 19,700
2018/08/17 2,101 2,152 2,101 2,121 14,500
2018/08/16 2,104 2,113 2,061 2,101 7,400
2018/08/15 2,149 2,153 2,102 2,104 8,700
2018/08/14 2,084 2,154 2,084 2,150 15,600
2018/08/13 2,034 2,088 2,025 2,066 29,500
2018/08/10 2,055 2,056 2,034 2,041 11,300
2018/08/09 2,075 2,075 2,044 2,049 8,300
2018/08/08 2,049 2,080 2,049 2,070 10,000
2018/08/07 2,060 2,083 2,030 2,049 14,000
2018/08/06 2,069 2,092 2,055 2,060 17,800
2018/08/03 2,145 2,151 2,119 2,119 17,100
2018/08/02 2,200 2,219 2,137 2,146 26,200
2018/08/01 2,173 2,203 2,149 2,193 19,400
2018/07/31 2,232 2,251 2,150 2,153 34,700
2018/07/30 2,189 2,239 2,172 2,232 40,600
2018/07/27 2,111 2,174 2,104 2,139 20,100
2018/07/26 2,092 2,098 2,072 2,093 12,500
2018/07/25 2,077 2,080 2,045 2,065 19,700
2018/07/24 2,062 2,093 2,055 2,077 22,200
2018/07/23 1,983 2,062 1,983 2,034 38,300
2018/07/20 1,964 1,986 1,964 1,983 22,200
2018/07/19 1,966 1,983 1,960 1,964 14,800
2018/07/18 1,949 1,966 1,945 1,958 9,800
2018/07/17 1,905 1,948 1,905 1,925 17,400
2018/07/13 1,931 1,935 1,918 1,928 8,600
2018/07/12 1,925 1,934 1,915 1,918 10,900
2018/07/11 1,938 1,938 1,905 1,916 12,900
2018/07/10 1,957 1,973 1,943 1,943 15,800
2018/07/09 1,910 1,947 1,910 1,939 21,500
2018/07/06 1,925 1,928 1,901 1,909 35,700
2018/07/05 1,943 1,946 1,911 1,912 21,800
2018/07/04 1,973 1,992 1,950 1,950 31,800
2018/07/03 2,010 2,019 1,983 1,988 18,300
2018/07/02 1,996 2,011 1,961 1,981 55,700
2018/06/29 2,010 2,024 1,996 2,002 31,100
2018/06/28 2,029 2,029 1,995 2,005 24,200
2018/06/27 2,050 2,050 2,006 2,012 31,100
2018/06/26 1,998 2,058 1,993 2,030 20,500
2018/06/25 2,087 2,087 2,002 2,011 42,000
2018/06/22 2,191 2,191 2,085 2,107 34,400
2018/06/21 2,203 2,215 2,181 2,186 25,100
2018/06/20 2,225 2,228 2,196 2,201 22,800
2018/06/19 2,265 2,265 2,217 2,224 15,200
2018/06/18 2,276 2,276 2,246 2,248 10,700
2018/06/15 2,281 2,300 2,273 2,276 26,800
2018/06/14 2,240 2,274 2,232 2,264 14,500
2018/06/13 2,261 2,264 2,252 2,254 4,500
2018/06/12 2,295 2,295 2,258 2,258 9,400
2018/06/11 2,271 2,297 2,271 2,276 8,500
2018/06/08 2,255 2,273 2,254 2,271 35,100
2018/06/07 2,283 2,285 2,258 2,268 10,700
2018/06/06 2,265 2,274 2,252 2,256 7,500
2018/06/05 2,307 2,307 2,251 2,263 18,500
2018/06/04 2,284 2,314 2,248 2,307 27,400
2018/06/01 2,265 2,265 2,228 2,235 39,100
2018/05/31 2,229 2,300 2,202 2,300 70,000
2018/05/30 2,219 2,221 2,211 2,214 14,900
2018/05/29 2,232 2,238 2,224 2,227 5,200
2018/05/28 2,227 2,234 2,220 2,230 5,100
2018/05/25 2,235 2,245 2,221 2,227 10,500
2018/05/24 2,264 2,264 2,238 2,247 9,000
2018/05/23 2,265 2,265 2,245 2,255 14,500
2018/05/22 2,281 2,281 2,261 2,265 7,400
2018/05/21 2,291 2,291 2,266 2,275 13,500
2018/05/18 2,296 2,296 2,277 2,291 19,000
2018/05/17 2,270 2,278 2,264 2,275 12,200
2018/05/16 2,256 2,270 2,246 2,270 21,500
2018/05/15 2,262 2,270 2,257 2,267 15,500
2018/05/14 2,261 2,274 2,259 2,269 15,900
2018/05/11 2,261 2,288 2,261 2,278 12,600
2018/05/10 2,259 2,278 2,254 2,267 10,100
2018/05/09 2,273 2,277 2,251 2,269 15,900
2018/05/08 2,270 2,291 2,253 2,273 18,200
2018/05/07 2,280 2,281 2,243 2,270 9,500
2018/05/02 2,284 2,284 2,253 2,268 7,900
2018/05/01 2,282 2,289 2,239 2,271 21,500
2018/04/27 2,315 2,317 2,279 2,312 18,000
2018/04/26 2,328 2,334 2,297 2,315 25,800
2018/04/25 2,318 2,339 2,300 2,332 14,500
2018/04/24 2,273 2,325 2,273 2,314 15,900
2018/04/23 2,244 2,299 2,244 2,273 17,500
2018/04/20 2,254 2,261 2,229 2,233 41,600
2018/04/19 2,284 2,296 2,245 2,248 42,900
2018/04/18 2,324 2,332 2,284 2,293 18,100
2018/04/17 2,326 2,330 2,290 2,305 43,600
2018/04/16 2,400 2,400 2,326 2,339 34,100
2018/04/13 2,464 2,471 2,377 2,397 28,200
2018/04/12 2,460 2,478 2,434 2,472 16,300
2018/04/11 2,506 2,506 2,424 2,456 18,000
2018/04/10 2,478 2,509 2,468 2,486 20,000
2018/04/09 2,480 2,531 2,458 2,524 26,300
2018/04/06 2,454 2,485 2,428 2,475 27,400
2018/04/05 2,496 2,579 2,489 2,529 64,900
2018/04/04 2,394 2,500 2,383 2,476 90,200
2018/04/03 2,275 2,400 2,275 2,395 35,400
2018/04/02 2,344 2,380 2,251 2,301 29,900

このページの先頭へ