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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/01/23 1,640 1,648 1,635 1,645 13,200
2020/01/22 1,648 1,660 1,635 1,642 17,900
2020/01/21 1,642 1,648 1,639 1,643 16,400
2020/01/20 1,651 1,659 1,639 1,642 19,500
2020/01/17 1,646 1,669 1,636 1,644 23,900
2020/01/16 1,660 1,668 1,646 1,646 24,600
2020/01/15 1,652 1,677 1,652 1,666 19,800
2020/01/14 1,696 1,696 1,650 1,653 27,000
2020/01/10 1,700 1,710 1,691 1,695 7,700
2020/01/09 1,722 1,724 1,700 1,701 7,900
2020/01/08 1,701 1,721 1,681 1,688 25,700
2020/01/07 1,716 1,743 1,701 1,739 20,000
2020/01/06 1,720 1,720 1,688 1,691 24,700
2019/12/30 1,744 1,744 1,724 1,733 19,000
2019/12/27 1,744 1,759 1,719 1,756 18,800
2019/12/26 1,723 1,736 1,715 1,736 18,100
2019/12/25 1,778 1,778 1,721 1,723 36,100
2019/12/24 1,780 1,790 1,776 1,778 29,400
2019/12/23 1,780 1,781 1,769 1,776 48,100
2019/12/20 1,751 1,769 1,751 1,768 34,300
2019/12/19 1,751 1,758 1,741 1,749 25,600
2019/12/18 1,761 1,761 1,750 1,758 37,500
2019/12/17 1,755 1,758 1,745 1,758 33,000
2019/12/16 1,718 1,750 1,711 1,748 58,200
2019/12/13 1,711 1,724 1,699 1,712 86,500
2019/12/12 1,703 1,707 1,674 1,677 21,700
2019/12/11 1,699 1,714 1,692 1,703 31,100
2019/12/10 1,715 1,727 1,690 1,699 36,200
2019/12/09 1,712 1,724 1,712 1,719 27,100
2019/12/06 1,701 1,712 1,689 1,712 43,500
2019/12/05 1,693 1,704 1,693 1,701 18,700
2019/12/04 1,652 1,693 1,652 1,693 17,300
2019/12/03 1,700 1,700 1,674 1,677 15,100
2019/12/02 1,713 1,713 1,689 1,708 18,400
2019/11/29 1,695 1,700 1,681 1,700 19,700
2019/11/28 1,708 1,708 1,684 1,695 19,700
2019/11/27 1,673 1,724 1,667 1,724 34,100
2019/11/26 1,727 1,732 1,665 1,673 35,200
2019/11/25 1,727 1,737 1,703 1,715 15,400
2019/11/22 1,744 1,750 1,703 1,703 18,300
2019/11/21 1,694 1,740 1,680 1,740 37,400
2019/11/20 1,709 1,712 1,683 1,694 24,300
2019/11/19 1,751 1,753 1,715 1,723 12,600
2019/11/18 1,751 1,751 1,727 1,751 16,700
2019/11/15 1,707 1,757 1,698 1,750 29,900
2019/11/14 1,719 1,719 1,683 1,690 30,500
2019/11/13 1,742 1,742 1,715 1,722 14,000
2019/11/12 1,732 1,748 1,697 1,742 21,400
2019/11/11 1,680 1,729 1,680 1,727 26,800
2019/11/08 1,724 1,745 1,673 1,680 33,500
2019/11/07 1,704 1,715 1,685 1,686 20,000
2019/11/06 1,723 1,723 1,690 1,704 28,600
2019/11/05 1,692 1,725 1,664 1,723 53,100
2019/11/01 1,660 1,662 1,642 1,653 24,600
2019/10/31 1,714 1,714 1,658 1,683 34,800
2019/10/30 1,730 1,751 1,708 1,715 108,900
2019/10/29 1,764 1,776 1,743 1,749 23,700
2019/10/28 1,744 1,779 1,731 1,741 52,800
2019/10/25 1,755 1,755 1,728 1,751 22,200
2019/10/24 1,723 1,764 1,710 1,752 34,600
2019/10/23 1,731 1,731 1,690 1,717 25,500
2019/10/21 1,711 1,736 1,708 1,714 16,900
2019/10/18 1,716 1,741 1,696 1,708 30,000
2019/10/17 1,689 1,703 1,680 1,698 32,300
2019/10/16 1,641 1,689 1,641 1,676 37,200
2019/10/15 1,610 1,660 1,605 1,611 46,400
2019/10/11 1,594 1,616 1,593 1,609 26,000
2019/10/10 1,589 1,601 1,569 1,590 24,000
2019/10/09 1,582 1,605 1,566 1,605 21,100
2019/10/08 1,559 1,599 1,559 1,587 37,800
2019/10/07 1,570 1,570 1,544 1,557 21,100
2019/10/04 1,579 1,582 1,562 1,570 22,600
2019/10/03 1,626 1,629 1,595 1,603 25,200
2019/10/02 1,611 1,659 1,610 1,659 25,700
2019/10/01 1,605 1,633 1,605 1,629 17,800
2019/09/30 1,638 1,647 1,601 1,605 35,000
2019/09/27 1,666 1,703 1,634 1,656 64,500
2019/09/26 1,680 1,738 1,680 1,719 65,700
2019/09/25 1,725 1,725 1,680 1,709 21,100
2019/09/24 1,752 1,773 1,707 1,708 39,400
2019/09/20 1,787 1,799 1,722 1,722 125,900
2019/09/19 1,723 1,795 1,723 1,785 69,500
2019/09/18 1,730 1,736 1,697 1,719 52,600
2019/09/17 1,702 1,746 1,702 1,727 42,300
2019/09/13 1,708 1,727 1,686 1,724 66,200
2019/09/12 1,737 1,737 1,693 1,696 57,400
2019/09/11 1,655 1,733 1,655 1,728 66,700
2019/09/10 1,600 1,663 1,599 1,654 61,500
2019/09/09 1,496 1,619 1,496 1,596 68,000
2019/09/06 1,478 1,495 1,475 1,483 9,800
2019/09/05 1,447 1,485 1,447 1,478 24,700
2019/09/04 1,472 1,472 1,437 1,437 20,900
2019/09/03 1,475 1,496 1,475 1,483 11,200
2019/09/02 1,487 1,492 1,471 1,475 4,900
2019/08/30 1,466 1,503 1,463 1,500 36,300
2019/08/29 1,462 1,465 1,433 1,450 25,100
2019/08/28 1,448 1,464 1,447 1,461 23,200
2019/08/27 1,449 1,468 1,439 1,448 25,700
2019/08/26 1,454 1,465 1,435 1,435 34,100
2019/08/23 1,496 1,498 1,467 1,482 28,200
2019/08/22 1,548 1,548 1,496 1,498 23,100
2019/08/21 1,546 1,546 1,521 1,536 14,200
2019/08/20 1,574 1,574 1,539 1,552 25,600
2019/08/19 1,574 1,578 1,553 1,557 11,100
2019/08/16 1,535 1,563 1,528 1,559 12,600
2019/08/15 1,525 1,547 1,522 1,544 10,900
2019/08/14 1,549 1,559 1,541 1,559 19,600
2019/08/13 1,546 1,548 1,506 1,529 25,400
2019/08/09 1,554 1,563 1,551 1,563 8,900
2019/08/08 1,547 1,557 1,540 1,552 9,500
2019/08/07 1,529 1,568 1,529 1,547 15,700
2019/08/06 1,516 1,544 1,502 1,530 25,300
2019/08/05 1,562 1,572 1,524 1,542 27,900
2019/08/02 1,611 1,620 1,564 1,570 38,600
2019/08/01 1,623 1,629 1,615 1,621 9,800
2019/07/31 1,619 1,643 1,602 1,618 32,400
2019/07/30 1,650 1,653 1,613 1,642 31,600
2019/07/29 1,624 1,647 1,623 1,647 17,400
2019/07/26 1,612 1,628 1,605 1,627 14,300
2019/07/25 1,609 1,623 1,600 1,610 17,000
2019/07/24 1,579 1,596 1,578 1,593 18,800
2019/07/23 1,575 1,600 1,575 1,576 16,400
2019/07/22 1,568 1,581 1,568 1,574 30,200
2019/07/19 1,530 1,568 1,530 1,568 21,500
2019/07/18 1,592 1,592 1,518 1,525 33,400
2019/07/17 1,557 1,596 1,555 1,586 49,200
2019/07/16 1,560 1,562 1,531 1,560 21,900
2019/07/12 1,570 1,572 1,550 1,560 14,200
2019/07/11 1,544 1,567 1,533 1,564 17,200
2019/07/10 1,535 1,555 1,526 1,526 20,300
2019/07/09 1,572 1,573 1,536 1,544 14,200
2019/07/08 1,586 1,600 1,568 1,569 18,800
2019/07/05 1,570 1,587 1,568 1,586 19,400
2019/07/04 1,546 1,582 1,546 1,577 24,900
2019/07/03 1,537 1,549 1,531 1,545 19,400
2019/07/02 1,543 1,548 1,529 1,537 25,600
2019/07/01 1,520 1,539 1,510 1,538 24,300
2019/06/28 1,480 1,497 1,478 1,481 20,600
2019/06/27 1,473 1,494 1,473 1,490 14,000
2019/06/26 1,485 1,488 1,473 1,473 14,200
2019/06/25 1,497 1,508 1,480 1,485 11,900
2019/06/24 1,519 1,519 1,497 1,497 13,600
2019/06/21 1,554 1,554 1,508 1,510 68,500
2019/06/20 1,553 1,559 1,540 1,554 25,500
2019/06/19 1,485 1,559 1,477 1,559 40,400
2019/06/18 1,544 1,545 1,472 1,474 21,500
2019/06/17 1,543 1,558 1,534 1,545 20,400
2019/06/14 1,545 1,553 1,537 1,543 23,400
2019/06/13 1,528 1,546 1,508 1,545 35,000
2019/06/12 1,542 1,556 1,528 1,528 26,000
2019/06/11 1,545 1,549 1,530 1,542 27,400
2019/06/10 1,520 1,529 1,516 1,528 13,800
2019/06/07 1,496 1,512 1,496 1,508 15,100
2019/06/06 1,494 1,512 1,494 1,496 25,600
2019/06/05 1,470 1,500 1,470 1,494 27,900
2019/06/04 1,430 1,462 1,430 1,457 37,900
2019/06/03 1,413 1,428 1,406 1,423 9,700
2019/05/31 1,436 1,445 1,423 1,441 13,200
2019/05/30 1,430 1,445 1,430 1,436 10,900
2019/05/29 1,417 1,438 1,398 1,432 18,200
2019/05/28 1,437 1,440 1,403 1,434 41,700
2019/05/27 1,434 1,438 1,418 1,437 9,700
2019/05/24 1,405 1,432 1,399 1,432 12,700
2019/05/23 1,429 1,431 1,406 1,418 14,500
2019/05/22 1,434 1,442 1,410 1,431 13,600
2019/05/21 1,440 1,441 1,413 1,430 26,700
2019/05/20 1,434 1,442 1,407 1,440 16,700
2019/05/17 1,380 1,422 1,372 1,412 32,000
2019/05/16 1,384 1,384 1,362 1,374 21,400
2019/05/15 1,405 1,413 1,372 1,382 28,100
2019/05/14 1,381 1,401 1,371 1,401 14,700
2019/05/13 1,424 1,424 1,401 1,401 13,600
2019/05/10 1,431 1,432 1,408 1,425 20,500
2019/05/09 1,440 1,440 1,413 1,425 42,300
2019/05/08 1,461 1,461 1,440 1,455 36,100
2019/05/07 1,497 1,497 1,475 1,481 24,800
2019/04/26 1,511 1,513 1,499 1,503 12,800
2019/04/25 1,501 1,526 1,490 1,524 26,600
2019/04/24 1,520 1,520 1,492 1,496 37,500
2019/04/23 1,511 1,518 1,505 1,516 15,600
2019/04/22 1,511 1,511 1,501 1,511 17,600
2019/04/19 1,513 1,517 1,510 1,511 19,700
2019/04/18 1,534 1,536 1,510 1,513 23,700
2019/04/17 1,531 1,542 1,530 1,532 16,100
2019/04/16 1,525 1,534 1,525 1,532 14,100
2019/04/15 1,529 1,562 1,510 1,546 52,000
2019/04/12 1,520 1,534 1,517 1,519 15,500
2019/04/11 1,532 1,532 1,513 1,524 22,100
2019/04/10 1,536 1,538 1,530 1,532 11,900
2019/04/09 1,560 1,560 1,538 1,544 19,600
2019/04/08 1,583 1,591 1,563 1,566 18,400
2019/04/05 1,601 1,601 1,587 1,591 12,700
2019/04/04 1,604 1,616 1,600 1,601 14,900
2019/04/03 1,585 1,611 1,581 1,611 22,100
2019/04/02 1,599 1,599 1,579 1,592 16,400
2019/04/01 1,556 1,595 1,550 1,586 32,300
2019/03/29 1,554 1,562 1,533 1,543 18,900
2019/03/28 1,575 1,577 1,537 1,557 39,200
2019/03/27 1,605 1,610 1,580 1,599 33,300
2019/03/26 1,611 1,653 1,605 1,648 80,600
2019/03/25 1,624 1,624 1,570 1,599 52,100
2019/03/22 1,576 1,630 1,576 1,630 81,200
2019/03/20 1,555 1,574 1,555 1,574 42,000
2019/03/19 1,565 1,575 1,546 1,555 37,400
2019/03/18 1,550 1,567 1,535 1,567 54,100
2019/03/15 1,548 1,559 1,536 1,549 52,600
2019/03/14 1,581 1,581 1,512 1,533 76,800
2019/03/13 1,582 1,589 1,566 1,566 21,900
2019/03/12 1,567 1,603 1,556 1,589 31,500
2019/03/11 1,592 1,592 1,556 1,560 31,500
2019/03/08 1,634 1,634 1,586 1,589 56,900
2019/03/07 1,593 1,608 1,575 1,598 36,500
2019/03/06 1,605 1,612 1,593 1,593 25,900
2019/03/05 1,600 1,619 1,592 1,617 18,500
2019/03/04 1,627 1,627 1,602 1,607 11,600
2019/03/01 1,609 1,623 1,600 1,610 16,100
2019/02/28 1,599 1,608 1,588 1,600 17,600
2019/02/27 1,600 1,610 1,585 1,590 17,800
2019/02/26 1,613 1,617 1,584 1,591 12,000
2019/02/25 1,617 1,627 1,613 1,616 11,100
2019/02/22 1,583 1,618 1,572 1,612 28,900
2019/02/21 1,600 1,604 1,586 1,592 20,100
2019/02/20 1,589 1,599 1,582 1,599 17,200
2019/02/19 1,600 1,600 1,582 1,594 15,400
2019/02/18 1,595 1,601 1,587 1,593 22,400
2019/02/15 1,571 1,571 1,552 1,563 24,000
2019/02/14 1,581 1,585 1,574 1,577 17,900
2019/02/13 1,589 1,591 1,575 1,582 23,800
2019/02/12 1,574 1,591 1,572 1,589 31,600
2019/02/08 1,599 1,599 1,571 1,572 26,900
2019/02/07 1,613 1,616 1,600 1,601 18,100
2019/02/06 1,644 1,649 1,620 1,624 12,000
2019/02/05 1,615 1,644 1,615 1,644 16,000
2019/02/04 1,618 1,619 1,598 1,619 18,200
2019/02/01 1,615 1,616 1,596 1,596 28,800
2019/01/31 1,627 1,646 1,621 1,625 21,500
2019/01/30 1,659 1,677 1,619 1,624 28,800
2019/01/29 1,675 1,675 1,652 1,659 22,100
2019/01/28 1,707 1,712 1,669 1,669 21,300
2019/01/25 1,694 1,739 1,694 1,709 30,700
2019/01/24 1,686 1,711 1,679 1,689 11,900
2019/01/23 1,688 1,703 1,678 1,686 13,300
2019/01/22 1,702 1,706 1,692 1,702 33,900
2019/01/21 1,674 1,699 1,666 1,695 31,300
2019/01/18 1,669 1,696 1,662 1,662 28,600
2019/01/17 1,640 1,684 1,640 1,660 19,400
2019/01/16 1,655 1,655 1,631 1,632 18,900
2019/01/15 1,660 1,686 1,652 1,662 25,500
2019/01/11 1,688 1,689 1,673 1,679 13,700
2019/01/10 1,710 1,710 1,666 1,687 28,500
2019/01/09 1,720 1,739 1,704 1,714 45,200
2019/01/08 1,731 1,731 1,707 1,720 16,800
2019/01/07 1,737 1,753 1,696 1,707 21,400
2019/01/04 1,662 1,701 1,653 1,695 26,200
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

このページの先頭へ