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 |
|---|---|---|---|---|---|
| 2026/05/21 | 1,739 | 1,767 | 1,725 | 1,739 | 345,200 |
| 2026/05/20 | 1,717 | 1,729 | 1,689 | 1,710 | 330,000 |
| 2026/05/19 | 1,708 | 1,739 | 1,682 | 1,709 | 371,500 |
| 2026/05/18 | 1,719 | 1,735 | 1,664 | 1,668 | 383,000 |
| 2026/05/15 | 1,712 | 1,754 | 1,658 | 1,697 | 568,100 |
| 2026/05/14 | 1,785 | 1,803 | 1,706 | 1,718 | 782,500 |
| 2026/05/13 | 1,682 | 1,861 | 1,668 | 1,793 | 1,536,000 |
| 2026/05/12 | 1,700 | 1,708 | 1,668 | 1,679 | 268,400 |
| 2026/05/11 | 1,659 | 1,698 | 1,645 | 1,674 | 259,300 |
| 2026/05/08 | 1,675 | 1,683 | 1,599 | 1,659 | 421,400 |
| 2026/05/07 | 1,700 | 1,727 | 1,659 | 1,682 | 392,700 |
| 2026/05/01 | 1,611 | 1,648 | 1,578 | 1,634 | 369,500 |
| 2026/04/30 | 1,615 | 1,625 | 1,573 | 1,605 | 434,300 |
| 2026/04/28 | 1,536 | 1,635 | 1,526 | 1,635 | 328,600 |
| 2026/04/27 | 1,500 | 1,536 | 1,481 | 1,530 | 288,700 |
| 2026/04/24 | 1,542 | 1,550 | 1,510 | 1,529 | 198,300 |
| 2026/04/23 | 1,552 | 1,570 | 1,509 | 1,543 | 304,200 |
| 2026/04/22 | 1,606 | 1,613 | 1,552 | 1,555 | 263,900 |
| 2026/04/21 | 1,655 | 1,669 | 1,597 | 1,606 | 291,300 |
| 2026/04/20 | 1,699 | 1,700 | 1,655 | 1,655 | 205,100 |
| 2026/04/17 | 1,702 | 1,720 | 1,675 | 1,680 | 227,700 |
| 2026/04/16 | 1,700 | 1,730 | 1,699 | 1,713 | 260,300 |
| 2026/04/15 | 1,700 | 1,756 | 1,691 | 1,696 | 409,500 |
| 2026/04/14 | 1,653 | 1,687 | 1,640 | 1,673 | 353,700 |
| 2026/04/13 | 1,638 | 1,684 | 1,620 | 1,642 | 242,900 |
| 2026/04/10 | 1,680 | 1,704 | 1,646 | 1,646 | 207,700 |
| 2026/04/09 | 1,652 | 1,672 | 1,628 | 1,657 | 298,800 |
| 2026/04/08 | 1,625 | 1,653 | 1,611 | 1,636 | 380,300 |
| 2026/04/07 | 1,548 | 1,579 | 1,535 | 1,561 | 209,700 |
| 2026/04/06 | 1,536 | 1,547 | 1,518 | 1,529 | 256,200 |
| 2026/04/03 | 1,552 | 1,552 | 1,502 | 1,516 | 281,500 |
| 2026/03/27 | 6,040 | 6,260 | 6,010 | 6,260 | 158,700 |
| 2026/03/26 | 6,190 | 6,210 | 5,990 | 6,050 | 77,300 |
| 2026/03/25 | 6,100 | 6,240 | 6,100 | 6,180 | 90,100 |
| 2026/03/24 | 5,990 | 6,110 | 5,950 | 5,990 | 91,900 |
| 2026/03/23 | 5,810 | 5,870 | 5,670 | 5,800 | 132,400 |
| 2026/03/19 | 6,030 | 6,110 | 5,980 | 6,090 | 157,700 |
| 2026/03/18 | 6,010 | 6,230 | 5,990 | 6,200 | 96,300 |
| 2026/03/17 | 6,020 | 6,130 | 5,880 | 5,910 | 61,600 |
| 2026/03/16 | 6,000 | 6,060 | 5,880 | 5,940 | 85,100 |
| 2026/03/13 | 5,780 | 6,100 | 5,770 | 6,060 | 154,000 |
| 2026/03/12 | 6,040 | 6,090 | 5,860 | 5,880 | 99,800 |
| 2026/03/11 | 6,220 | 6,320 | 6,140 | 6,140 | 85,600 |
| 2026/03/10 | 5,920 | 6,180 | 5,910 | 6,120 | 111,500 |
| 2026/03/09 | 5,740 | 5,810 | 5,590 | 5,760 | 153,000 |
| 2026/03/06 | 5,940 | 6,170 | 5,870 | 6,140 | 113,900 |
| 2026/03/05 | 5,890 | 6,190 | 5,890 | 6,140 | 159,800 |
| 2026/03/04 | 5,870 | 5,950 | 5,480 | 5,640 | 169,400 |
| 2026/03/03 | 6,120 | 6,340 | 6,050 | 6,150 | 123,400 |
| 2026/03/02 | 6,010 | 6,150 | 5,920 | 6,150 | 122,600 |
| 2026/02/27 | 6,030 | 6,360 | 6,030 | 6,310 | 113,400 |
| 2026/02/26 | 6,020 | 6,090 | 5,960 | 6,020 | 81,400 |
| 2026/02/25 | 6,000 | 6,010 | 5,830 | 5,940 | 109,100 |
| 2026/02/24 | 6,120 | 6,180 | 5,820 | 6,050 | 119,400 |
| 2026/02/20 | 6,030 | 6,160 | 6,020 | 6,120 | 46,300 |
| 2026/02/19 | 5,980 | 6,140 | 5,940 | 6,120 | 60,100 |
| 2026/02/18 | 5,910 | 6,030 | 5,860 | 5,980 | 91,900 |
| 2026/02/17 | 6,040 | 6,120 | 5,860 | 5,860 | 99,300 |
| 2026/02/16 | 6,110 | 6,110 | 5,950 | 6,080 | 103,600 |
| 2026/02/13 | 6,160 | 6,210 | 5,990 | 6,100 | 146,800 |
| 2026/02/12 | 5,900 | 6,310 | 5,890 | 6,250 | 130,700 |
| 2026/02/10 | 5,830 | 5,890 | 5,770 | 5,870 | 62,700 |
| 2026/02/09 | 5,680 | 5,840 | 5,630 | 5,790 | 131,200 |
| 2026/02/06 | 5,480 | 5,590 | 5,400 | 5,580 | 91,400 |
| 2026/02/05 | 5,430 | 5,520 | 5,370 | 5,480 | 79,600 |
| 2026/02/04 | 5,250 | 5,380 | 5,160 | 5,350 | 59,000 |
| 2026/02/03 | 5,040 | 5,230 | 5,000 | 5,210 | 89,700 |
| 2026/02/02 | 5,070 | 5,100 | 4,900 | 4,900 | 63,700 |
| 2026/01/30 | 5,020 | 5,070 | 4,975 | 5,000 | 55,200 |
| 2026/01/29 | 4,975 | 5,020 | 4,925 | 4,990 | 80,900 |
| 2026/01/28 | 4,950 | 4,985 | 4,895 | 4,940 | 58,900 |
| 2026/01/27 | 4,955 | 5,030 | 4,915 | 5,010 | 41,900 |
| 2026/01/26 | 5,030 | 5,050 | 4,945 | 4,970 | 83,200 |
| 2026/01/23 | 5,000 | 5,180 | 4,990 | 5,120 | 68,800 |
| 2026/01/22 | 4,995 | 5,070 | 4,985 | 5,030 | 54,200 |
| 2026/01/21 | 4,855 | 5,010 | 4,845 | 4,905 | 114,800 |
| 2026/01/20 | 4,990 | 5,070 | 4,920 | 5,000 | 65,100 |
| 2026/01/19 | 4,970 | 5,040 | 4,920 | 4,980 | 59,900 |
| 2026/01/16 | 4,910 | 5,000 | 4,910 | 4,980 | 56,000 |
| 2026/01/15 | 4,810 | 4,930 | 4,810 | 4,910 | 48,200 |
| 2026/01/14 | 4,745 | 4,815 | 4,675 | 4,810 | 58,600 |
| 2026/01/13 | 4,795 | 4,795 | 4,715 | 4,740 | 52,300 |
| 2026/01/09 | 4,635 | 4,685 | 4,610 | 4,655 | 62,300 |
| 2026/01/08 | 4,620 | 4,715 | 4,600 | 4,620 | 54,900 |
| 2026/01/07 | 4,555 | 4,655 | 4,555 | 4,620 | 52,500 |
| 2026/01/06 | 4,550 | 4,670 | 4,530 | 4,585 | 110,500 |
| 2026/01/05 | 4,405 | 4,510 | 4,405 | 4,505 | 70,100 |
| 2025/12/30 | 4,345 | 4,490 | 4,330 | 4,405 | 124,500 |
| 2025/12/29 | 4,230 | 4,335 | 4,210 | 4,335 | 57,000 |
| 2025/12/26 | 4,225 | 4,285 | 4,215 | 4,230 | 36,400 |
| 2025/12/25 | 4,250 | 4,250 | 4,210 | 4,235 | 29,600 |
| 2025/12/24 | 4,310 | 4,325 | 4,205 | 4,245 | 50,400 |
| 2025/12/23 | 4,235 | 4,330 | 4,230 | 4,285 | 61,600 |
| 2025/12/22 | 4,275 | 4,290 | 4,250 | 4,280 | 79,100 |
| 2025/12/19 | 4,160 | 4,225 | 4,160 | 4,225 | 84,100 |
| 2025/12/18 | 4,075 | 4,170 | 4,065 | 4,165 | 81,300 |
| 2025/12/17 | 4,135 | 4,155 | 4,055 | 4,125 | 69,400 |
| 2025/12/16 | 4,245 | 4,260 | 4,115 | 4,115 | 72,400 |
| 2025/12/15 | 4,095 | 4,260 | 4,095 | 4,255 | 85,600 |
| 2025/12/12 | 4,030 | 4,135 | 4,015 | 4,095 | 72,700 |
| 2025/12/11 | 4,040 | 4,045 | 3,960 | 3,960 | 50,200 |
| 2025/12/10 | 4,055 | 4,060 | 3,980 | 4,005 | 105,900 |
| 2025/12/09 | 4,120 | 4,120 | 4,050 | 4,055 | 49,700 |
| 2025/12/08 | 4,125 | 4,130 | 4,025 | 4,090 | 60,800 |
| 2025/12/05 | 4,130 | 4,140 | 4,070 | 4,070 | 54,600 |
| 2025/12/04 | 4,015 | 4,135 | 3,980 | 4,135 | 61,500 |
| 2025/12/03 | 4,130 | 4,130 | 4,025 | 4,035 | 69,100 |
| 2025/12/02 | 4,170 | 4,170 | 4,085 | 4,140 | 54,300 |
| 2025/12/01 | 4,160 | 4,195 | 4,080 | 4,110 | 76,100 |
| 2025/11/28 | 4,050 | 4,115 | 4,030 | 4,090 | 58,800 |
| 2025/11/27 | 4,035 | 4,110 | 4,025 | 4,050 | 59,800 |
| 2025/11/26 | 3,980 | 4,020 | 3,930 | 4,005 | 102,200 |
| 2025/11/25 | 3,880 | 3,945 | 3,855 | 3,895 | 46,200 |
| 2025/11/21 | 3,770 | 3,890 | 3,770 | 3,850 | 74,900 |
| 2025/11/20 | 3,805 | 3,840 | 3,775 | 3,840 | 79,200 |
| 2025/11/19 | 3,700 | 3,760 | 3,690 | 3,740 | 83,700 |
| 2025/11/18 | 3,785 | 3,785 | 3,685 | 3,685 | 74,200 |
| 2025/11/17 | 3,840 | 3,855 | 3,775 | 3,790 | 49,200 |
| 2025/11/14 | 3,745 | 3,830 | 3,725 | 3,820 | 58,800 |
| 2025/11/13 | 3,745 | 3,810 | 3,740 | 3,785 | 59,500 |
| 2025/11/12 | 3,700 | 3,780 | 3,690 | 3,745 | 57,000 |
| 2025/11/11 | 3,790 | 3,805 | 3,685 | 3,705 | 67,300 |
| 2025/11/10 | 3,800 | 3,830 | 3,760 | 3,790 | 113,600 |
| 2025/11/07 | 3,800 | 3,815 | 3,715 | 3,730 | 112,200 |
| 2025/11/06 | 3,675 | 3,870 | 3,670 | 3,860 | 124,300 |
| 2025/11/05 | 3,645 | 3,695 | 3,500 | 3,650 | 109,900 |
| 2025/11/04 | 3,640 | 3,720 | 3,605 | 3,705 | 59,800 |
| 2025/10/31 | 3,665 | 3,685 | 3,615 | 3,650 | 46,400 |
| 2025/10/30 | 3,590 | 3,675 | 3,590 | 3,665 | 129,800 |
| 2025/10/29 | 3,645 | 3,670 | 3,595 | 3,600 | 59,900 |
| 2025/10/28 | 3,795 | 3,800 | 3,645 | 3,645 | 94,400 |
| 2025/10/27 | 3,670 | 3,770 | 3,670 | 3,770 | 104,700 |
| 2025/10/24 | 3,680 | 3,685 | 3,640 | 3,640 | 28,300 |
| 2025/10/23 | 3,620 | 3,685 | 3,620 | 3,665 | 33,800 |
| 2025/10/22 | 3,635 | 3,670 | 3,620 | 3,660 | 45,100 |
| 2025/10/21 | 3,715 | 3,715 | 3,630 | 3,635 | 55,000 |
| 2025/10/20 | 3,595 | 3,680 | 3,585 | 3,680 | 105,500 |
| 2025/10/17 | 3,575 | 3,585 | 3,520 | 3,545 | 62,100 |
| 2025/10/16 | 3,545 | 3,650 | 3,540 | 3,620 | 61,700 |
| 2025/10/15 | 3,470 | 3,540 | 3,455 | 3,535 | 43,700 |
| 2025/10/14 | 3,445 | 3,490 | 3,395 | 3,425 | 87,300 |
| 2025/10/10 | 3,575 | 3,605 | 3,485 | 3,510 | 123,400 |
| 2025/10/09 | 3,555 | 3,685 | 3,555 | 3,685 | 87,900 |
| 2025/10/08 | 3,525 | 3,600 | 3,525 | 3,550 | 69,900 |
| 2025/10/07 | 3,520 | 3,560 | 3,495 | 3,495 | 38,500 |
| 2025/10/06 | 3,485 | 3,535 | 3,415 | 3,515 | 126,000 |
| 2025/10/03 | 3,440 | 3,500 | 3,440 | 3,485 | 31,900 |
| 2025/10/02 | 3,530 | 3,550 | 3,440 | 3,450 | 60,800 |
| 2025/10/01 | 3,610 | 3,610 | 3,485 | 3,510 | 73,400 |
| 2025/09/30 | 3,525 | 3,620 | 3,480 | 3,615 | 79,800 |
| 2025/09/29 | 3,605 | 3,620 | 3,515 | 3,525 | 66,400 |
| 2025/09/26 | 3,545 | 3,625 | 3,530 | 3,625 | 112,500 |
| 2025/09/25 | 3,470 | 3,525 | 3,460 | 3,525 | 52,200 |
| 2025/09/24 | 3,495 | 3,495 | 3,455 | 3,475 | 36,900 |
| 2025/09/22 | 3,465 | 3,525 | 3,440 | 3,475 | 82,600 |
| 2025/09/19 | 3,430 | 3,480 | 3,415 | 3,465 | 84,100 |
| 2025/09/18 | 3,445 | 3,455 | 3,400 | 3,415 | 65,200 |
| 2025/09/17 | 3,490 | 3,490 | 3,425 | 3,425 | 81,600 |
| 2025/09/16 | 3,520 | 3,535 | 3,500 | 3,500 | 38,200 |
| 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 |