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 |
|---|---|---|---|---|---|
| 2025/09/12 | 3,535 | 3,535 | 3,500 | 3,520 | 59,300 |
| 2025/09/11 | 3,550 | 3,560 | 3,500 | 3,505 | 54,400 |
| 2025/09/10 | 3,495 | 3,575 | 3,495 | 3,550 | 71,600 |
| 2025/09/09 | 3,550 | 3,575 | 3,470 | 3,505 | 81,000 |
| 2025/09/08 | 3,540 | 3,550 | 3,515 | 3,540 | 50,300 |
| 2025/09/05 | 3,545 | 3,580 | 3,500 | 3,520 | 58,700 |
| 2025/09/04 | 3,510 | 3,560 | 3,510 | 3,535 | 42,400 |
| 2025/09/03 | 3,615 | 3,620 | 3,500 | 3,515 | 101,000 |
| 2025/09/02 | 3,570 | 3,635 | 3,565 | 3,610 | 42,900 |
| 2025/09/01 | 3,585 | 3,630 | 3,530 | 3,550 | 65,900 |
| 2025/08/29 | 3,645 | 3,645 | 3,605 | 3,605 | 41,000 |
| 2025/08/28 | 3,625 | 3,660 | 3,595 | 3,645 | 36,300 |
| 2025/08/27 | 3,600 | 3,675 | 3,595 | 3,620 | 54,500 |
| 2025/08/26 | 3,655 | 3,710 | 3,600 | 3,600 | 77,800 |
| 2025/08/25 | 3,680 | 3,700 | 3,620 | 3,655 | 59,800 |
| 2025/08/22 | 3,545 | 3,660 | 3,520 | 3,630 | 84,000 |
| 2025/08/21 | 3,490 | 3,535 | 3,475 | 3,525 | 35,100 |
| 2025/08/20 | 3,440 | 3,495 | 3,420 | 3,485 | 46,600 |
| 2025/08/19 | 3,505 | 3,540 | 3,445 | 3,445 | 73,800 |
| 2025/08/18 | 3,535 | 3,540 | 3,480 | 3,505 | 74,300 |
| 2025/08/15 | 3,425 | 3,540 | 3,425 | 3,525 | 151,500 |
| 2025/08/14 | 3,350 | 3,420 | 3,330 | 3,420 | 110,000 |
| 2025/08/13 | 3,445 | 3,455 | 3,395 | 3,400 | 86,900 |
| 2025/08/12 | 3,370 | 3,445 | 3,360 | 3,420 | 133,100 |
| 2025/08/08 | 3,465 | 3,480 | 3,430 | 3,465 | 63,800 |
| 2025/08/07 | 3,390 | 3,470 | 3,390 | 3,435 | 48,400 |
| 2025/08/06 | 3,365 | 3,415 | 3,360 | 3,390 | 40,600 |
| 2025/08/05 | 3,335 | 3,375 | 3,310 | 3,335 | 38,300 |
| 2025/08/04 | 3,305 | 3,340 | 3,285 | 3,315 | 77,000 |
| 2025/08/01 | 3,400 | 3,410 | 3,345 | 3,410 | 47,300 |
| 2025/07/31 | 3,355 | 3,415 | 3,355 | 3,410 | 54,700 |
| 2025/07/30 | 3,325 | 3,360 | 3,310 | 3,345 | 64,500 |
| 2025/07/29 | 3,290 | 3,345 | 3,285 | 3,330 | 47,200 |
| 2025/07/28 | 3,460 | 3,460 | 3,290 | 3,315 | 94,300 |
| 2025/07/25 | 3,460 | 3,485 | 3,430 | 3,455 | 55,700 |
| 2025/07/24 | 3,425 | 3,485 | 3,405 | 3,470 | 67,900 |
| 2025/07/23 | 3,410 | 3,440 | 3,325 | 3,380 | 124,000 |
| 2025/07/22 | 3,320 | 3,370 | 3,280 | 3,365 | 80,800 |
| 2025/07/18 | 3,325 | 3,340 | 3,295 | 3,320 | 46,800 |
| 2025/07/17 | 3,290 | 3,350 | 3,260 | 3,305 | 53,600 |
| 2025/07/16 | 3,260 | 3,305 | 3,240 | 3,290 | 53,500 |
| 2025/07/15 | 3,260 | 3,305 | 3,255 | 3,265 | 57,300 |
| 2025/07/14 | 3,280 | 3,310 | 3,180 | 3,265 | 92,900 |
| 2025/07/11 | 3,205 | 3,315 | 3,205 | 3,280 | 97,100 |
| 2025/07/10 | 3,160 | 3,185 | 3,150 | 3,185 | 73,800 |
| 2025/07/09 | 3,070 | 3,180 | 3,055 | 3,155 | 72,800 |
| 2025/07/08 | 3,030 | 3,065 | 3,030 | 3,060 | 39,600 |
| 2025/07/07 | 3,045 | 3,045 | 3,000 | 3,030 | 50,500 |
| 2025/07/04 | 2,986 | 3,045 | 2,967 | 3,045 | 47,100 |
| 2025/07/03 | 2,989 | 3,015 | 2,954 | 2,979 | 49,700 |
| 2025/07/02 | 2,937 | 3,020 | 2,937 | 2,989 | 51,700 |
| 2025/07/01 | 2,947 | 2,967 | 2,903 | 2,958 | 54,800 |
| 2025/06/30 | 2,963 | 3,005 | 2,945 | 2,959 | 66,300 |
| 2025/06/27 | 2,940 | 2,963 | 2,920 | 2,947 | 55,700 |
| 2025/06/26 | 2,940 | 2,950 | 2,923 | 2,946 | 26,400 |
| 2025/06/25 | 2,945 | 2,964 | 2,920 | 2,936 | 43,200 |
| 2025/06/24 | 2,950 | 2,970 | 2,934 | 2,945 | 52,300 |
| 2025/06/23 | 2,865 | 2,945 | 2,859 | 2,926 | 72,400 |
| 2025/06/20 | 2,896 | 2,920 | 2,863 | 2,863 | 117,500 |
| 2025/06/19 | 2,864 | 2,889 | 2,850 | 2,883 | 31,000 |
| 2025/06/18 | 2,886 | 2,890 | 2,839 | 2,864 | 40,300 |
| 2025/06/17 | 2,851 | 2,885 | 2,832 | 2,885 | 44,200 |
| 2025/06/16 | 2,864 | 2,890 | 2,834 | 2,834 | 30,400 |
| 2025/06/13 | 2,868 | 2,868 | 2,789 | 2,846 | 104,900 |
| 2025/06/12 | 2,840 | 2,878 | 2,835 | 2,856 | 51,500 |
| 2025/06/11 | 2,833 | 2,851 | 2,796 | 2,840 | 65,800 |
| 2025/06/10 | 2,850 | 2,920 | 2,838 | 2,841 | 177,600 |
| 2025/06/09 | 2,779 | 2,820 | 2,767 | 2,810 | 48,200 |
| 2025/06/06 | 2,755 | 2,782 | 2,745 | 2,759 | 43,000 |
| 2025/06/05 | 2,752 | 2,769 | 2,734 | 2,742 | 55,600 |
| 2025/06/04 | 2,752 | 2,785 | 2,748 | 2,769 | 44,700 |
| 2025/06/03 | 2,788 | 2,788 | 2,751 | 2,754 | 40,700 |
| 2025/06/02 | 2,755 | 2,790 | 2,745 | 2,779 | 31,600 |
| 2025/05/30 | 2,724 | 2,775 | 2,716 | 2,753 | 37,500 |
| 2025/05/29 | 2,728 | 2,762 | 2,705 | 2,748 | 54,500 |
| 2025/05/28 | 2,739 | 2,754 | 2,701 | 2,701 | 53,000 |
| 2025/05/27 | 2,686 | 2,720 | 2,673 | 2,718 | 56,700 |
| 2025/05/26 | 2,711 | 2,719 | 2,689 | 2,710 | 28,500 |
| 2025/05/23 | 2,717 | 2,753 | 2,696 | 2,706 | 37,500 |
| 2025/05/22 | 2,727 | 2,738 | 2,692 | 2,703 | 51,600 |
| 2025/05/21 | 2,721 | 2,793 | 2,718 | 2,741 | 63,700 |
| 2025/05/20 | 2,710 | 2,722 | 2,682 | 2,714 | 63,300 |
| 2025/05/19 | 2,661 | 2,713 | 2,640 | 2,688 | 61,300 |
| 2025/05/16 | 2,700 | 2,713 | 2,658 | 2,673 | 80,600 |
| 2025/05/15 | 2,756 | 2,756 | 2,681 | 2,701 | 112,800 |
| 2025/05/14 | 2,725 | 2,829 | 2,691 | 2,783 | 134,600 |
| 2025/05/13 | 2,830 | 2,898 | 2,715 | 2,728 | 339,700 |
| 2025/05/12 | 2,671 | 2,721 | 2,650 | 2,721 | 623,900 |
| 2025/05/09 | 2,224 | 2,247 | 2,197 | 2,221 | 198,700 |
| 2025/05/08 | 2,231 | 2,237 | 2,162 | 2,174 | 176,400 |
| 2025/05/07 | 2,179 | 2,238 | 2,173 | 2,231 | 55,900 |
| 2025/05/02 | 2,230 | 2,236 | 2,174 | 2,191 | 80,400 |
| 2025/05/01 | 2,301 | 2,301 | 2,232 | 2,235 | 48,500 |
| 2025/04/30 | 2,241 | 2,300 | 2,241 | 2,288 | 43,900 |
| 2025/04/28 | 2,245 | 2,267 | 2,232 | 2,267 | 22,900 |
| 2025/04/25 | 2,254 | 2,265 | 2,222 | 2,242 | 27,500 |
| 2025/04/24 | 2,255 | 2,266 | 2,232 | 2,232 | 36,700 |
| 2025/04/23 | 2,234 | 2,257 | 2,220 | 2,230 | 47,100 |
| 2025/04/22 | 2,173 | 2,211 | 2,173 | 2,210 | 33,300 |
| 2025/04/21 | 2,198 | 2,198 | 2,169 | 2,173 | 35,700 |
| 2025/04/18 | 2,138 | 2,212 | 2,138 | 2,200 | 82,300 |
| 2025/04/17 | 2,088 | 2,130 | 2,079 | 2,130 | 36,300 |
| 2025/04/16 | 2,093 | 2,124 | 2,052 | 2,070 | 49,900 |
| 2025/04/15 | 2,108 | 2,110 | 2,091 | 2,102 | 33,600 |
| 2025/04/14 | 2,064 | 2,113 | 2,035 | 2,099 | 53,300 |
| 2025/04/11 | 2,032 | 2,065 | 1,987 | 2,052 | 56,700 |
| 2025/04/10 | 2,178 | 2,193 | 2,093 | 2,115 | 102,600 |
| 2025/04/09 | 1,967 | 1,972 | 1,905 | 1,948 | 94,400 |
| 2025/04/08 | 1,986 | 2,091 | 1,986 | 2,028 | 139,500 |
| 2025/04/07 | 1,820 | 1,875 | 1,770 | 1,820 | 125,100 |
| 2025/04/04 | 2,050 | 2,066 | 1,943 | 2,007 | 167,500 |
| 2025/04/03 | 2,217 | 2,246 | 2,125 | 2,157 | 118,400 |
| 2025/04/02 | 2,329 | 2,329 | 2,279 | 2,317 | 73,000 |
| 2025/04/01 | 2,371 | 2,388 | 2,327 | 2,342 | 51,500 |
| 2025/03/31 | 2,362 | 2,381 | 2,290 | 2,366 | 88,000 |
| 2025/03/28 | 2,445 | 2,460 | 2,416 | 2,424 | 63,100 |
| 2025/03/27 | 2,455 | 2,498 | 2,440 | 2,498 | 84,000 |
| 2025/03/26 | 2,488 | 2,488 | 2,436 | 2,456 | 62,300 |
| 2025/03/25 | 2,500 | 2,505 | 2,453 | 2,455 | 61,300 |
| 2025/03/24 | 2,506 | 2,513 | 2,476 | 2,489 | 78,100 |
| 2025/03/21 | 2,397 | 2,528 | 2,389 | 2,526 | 105,400 |
| 2025/03/19 | 2,418 | 2,436 | 2,388 | 2,397 | 68,800 |
| 2025/03/18 | 2,356 | 2,406 | 2,356 | 2,406 | 67,100 |
| 2025/03/17 | 2,374 | 2,379 | 2,345 | 2,345 | 73,300 |
| 2025/03/14 | 2,315 | 2,346 | 2,307 | 2,335 | 61,600 |
| 2025/03/13 | 2,264 | 2,311 | 2,255 | 2,310 | 75,200 |
| 2025/03/12 | 2,187 | 2,265 | 2,187 | 2,233 | 66,400 |
| 2025/03/11 | 2,198 | 2,220 | 2,172 | 2,213 | 90,800 |
| 2025/03/10 | 2,299 | 2,299 | 2,240 | 2,240 | 65,500 |
| 2025/03/07 | 2,313 | 2,324 | 2,270 | 2,278 | 68,400 |
| 2025/03/06 | 2,291 | 2,318 | 2,280 | 2,313 | 59,100 |
| 2025/03/05 | 2,259 | 2,304 | 2,259 | 2,271 | 60,700 |
| 2025/03/04 | 2,272 | 2,299 | 2,260 | 2,280 | 58,000 |
| 2025/03/03 | 2,260 | 2,289 | 2,236 | 2,282 | 57,300 |
| 2025/02/28 | 2,271 | 2,271 | 2,227 | 2,227 | 86,000 |
| 2025/02/27 | 2,301 | 2,313 | 2,277 | 2,282 | 39,200 |
| 2025/02/26 | 2,310 | 2,323 | 2,274 | 2,301 | 61,300 |
| 2025/02/25 | 2,313 | 2,341 | 2,305 | 2,308 | 58,600 |
| 2025/02/21 | 2,370 | 2,370 | 2,336 | 2,348 | 52,800 |
| 2025/02/20 | 2,372 | 2,372 | 2,335 | 2,357 | 57,600 |
| 2025/02/19 | 2,379 | 2,423 | 2,371 | 2,373 | 63,900 |
| 2025/02/18 | 2,368 | 2,390 | 2,350 | 2,378 | 27,200 |
| 2025/02/17 | 2,354 | 2,379 | 2,349 | 2,354 | 34,100 |
| 2025/02/14 | 2,350 | 2,354 | 2,331 | 2,350 | 33,900 |
| 2025/02/13 | 2,315 | 2,357 | 2,290 | 2,332 | 106,000 |
| 2025/02/12 | 2,258 | 2,337 | 2,245 | 2,311 | 143,400 |
| 2025/02/10 | 2,222 | 2,273 | 2,160 | 2,255 | 253,700 |
| 2025/02/07 | 2,395 | 2,405 | 2,362 | 2,388 | 55,900 |
| 2025/02/06 | 2,401 | 2,414 | 2,390 | 2,407 | 53,800 |
| 2025/02/05 | 2,397 | 2,450 | 2,379 | 2,401 | 69,000 |
| 2025/02/04 | 2,379 | 2,393 | 2,360 | 2,379 | 58,200 |
| 2025/02/03 | 2,390 | 2,403 | 2,352 | 2,353 | 83,600 |
| 2025/01/31 | 2,401 | 2,415 | 2,391 | 2,415 | 59,600 |
| 2025/01/30 | 2,365 | 2,398 | 2,359 | 2,392 | 43,700 |
| 2025/01/29 | 2,367 | 2,381 | 2,350 | 2,367 | 36,900 |
| 2025/01/28 | 2,340 | 2,374 | 2,338 | 2,366 | 58,900 |
| 2025/01/27 | 2,298 | 2,355 | 2,298 | 2,340 | 141,700 |
| 2025/01/24 | 2,286 | 2,292 | 2,256 | 2,272 | 34,300 |
| 2025/01/23 | 2,283 | 2,285 | 2,266 | 2,282 | 38,300 |
| 2025/01/22 | 2,322 | 2,322 | 2,282 | 2,285 | 48,000 |
| 2025/01/21 | 2,329 | 2,334 | 2,285 | 2,307 | 41,400 |
| 2025/01/20 | 2,309 | 2,331 | 2,298 | 2,311 | 59,300 |
| 2025/01/17 | 2,261 | 2,286 | 2,233 | 2,283 | 62,300 |
| 2025/01/16 | 2,284 | 2,285 | 2,249 | 2,281 | 53,400 |
| 2025/01/15 | 2,263 | 2,274 | 2,237 | 2,259 | 68,800 |
| 2025/01/14 | 2,236 | 2,244 | 2,207 | 2,235 | 61,200 |
| 2025/01/10 | 2,257 | 2,262 | 2,230 | 2,241 | 56,200 |
| 2025/01/09 | 2,280 | 2,283 | 2,248 | 2,251 | 89,400 |
| 2025/01/08 | 2,289 | 2,325 | 2,284 | 2,299 | 83,300 |
| 2025/01/07 | 2,295 | 2,295 | 2,255 | 2,283 | 67,000 |
| 2025/01/06 | 2,295 | 2,297 | 2,259 | 2,279 | 53,300 |
| 2024/12/30 | 2,269 | 2,286 | 2,260 | 2,281 | 29,700 |
| 2024/12/27 | 2,280 | 2,280 | 2,244 | 2,269 | 44,500 |
| 2024/12/26 | 2,280 | 2,293 | 2,248 | 2,260 | 84,400 |
| 2024/12/25 | 2,260 | 2,260 | 2,233 | 2,260 | 51,600 |
| 2024/12/24 | 2,250 | 2,269 | 2,235 | 2,263 | 90,900 |
| 2024/12/23 | 2,187 | 2,241 | 2,175 | 2,221 | 98,500 |
| 2024/12/20 | 2,209 | 2,215 | 2,179 | 2,190 | 101,300 |
| 2024/12/19 | 2,166 | 2,227 | 2,166 | 2,209 | 84,900 |
| 2024/12/18 | 2,172 | 2,204 | 2,165 | 2,199 | 88,400 |
| 2024/12/17 | 2,210 | 2,226 | 2,176 | 2,180 | 62,900 |
| 2024/12/16 | 2,230 | 2,243 | 2,206 | 2,220 | 57,600 |
| 2024/12/13 | 2,230 | 2,258 | 2,192 | 2,211 | 105,200 |
| 2024/12/12 | 2,220 | 2,278 | 2,220 | 2,268 | 123,500 |
| 2024/12/11 | 2,170 | 2,208 | 2,155 | 2,205 | 64,100 |
| 2024/12/10 | 2,202 | 2,208 | 2,160 | 2,170 | 137,800 |
| 2024/12/09 | 2,190 | 2,194 | 2,138 | 2,178 | 94,700 |
| 2024/12/06 | 2,185 | 2,201 | 2,157 | 2,182 | 94,900 |
| 2024/12/05 | 2,140 | 2,182 | 2,140 | 2,171 | 102,200 |
| 2024/12/04 | 2,095 | 2,142 | 2,090 | 2,139 | 125,100 |
| 2024/12/03 | 2,095 | 2,108 | 2,085 | 2,100 | 85,600 |
| 2024/12/02 | 2,027 | 2,093 | 2,026 | 2,093 | 101,900 |
| 2024/11/29 | 1,979 | 2,021 | 1,979 | 2,018 | 60,800 |
| 2024/11/28 | 1,975 | 1,991 | 1,966 | 1,991 | 83,500 |
| 2024/11/27 | 1,977 | 2,000 | 1,959 | 2,000 | 77,800 |
| 2024/11/26 | 2,010 | 2,011 | 1,974 | 1,980 | 77,200 |
| 2024/11/25 | 2,025 | 2,031 | 2,001 | 2,002 | 43,800 |
| 2024/11/22 | 2,007 | 2,025 | 2,007 | 2,015 | 33,100 |
| 2024/11/21 | 2,010 | 2,039 | 1,997 | 2,013 | 55,400 |
| 2024/11/20 | 2,019 | 2,023 | 1,993 | 2,012 | 36,100 |