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
2020/08/13 1,363 1,390 1,342 1,390 22,700
2020/08/12 1,315 1,362 1,315 1,359 37,100
2020/08/11 1,252 1,326 1,252 1,326 42,000
2020/08/07 1,254 1,265 1,244 1,246 20,300
2020/08/06 1,249 1,265 1,243 1,262 23,700
2020/08/05 1,261 1,265 1,248 1,255 14,400
2020/08/04 1,272 1,282 1,259 1,279 17,500
2020/08/03 1,252 1,265 1,247 1,250 16,100
2020/07/31 1,306 1,306 1,248 1,251 23,300
2020/07/30 1,324 1,326 1,297 1,306 23,700
2020/07/29 1,353 1,353 1,323 1,323 16,300
2020/07/28 1,337 1,349 1,323 1,349 19,500
2020/07/27 1,326 1,357 1,325 1,357 32,000
2020/07/22 1,395 1,395 1,332 1,332 38,000
2020/07/21 1,340 1,395 1,340 1,395 59,800
2020/07/20 1,334 1,343 1,309 1,336 23,100
2020/07/17 1,341 1,341 1,321 1,334 15,600
2020/07/16 1,365 1,369 1,334 1,336 21,400
2020/07/15 1,345 1,375 1,345 1,375 43,400
2020/07/14 1,335 1,343 1,316 1,330 17,100
2020/07/13 1,304 1,341 1,303 1,335 22,200
2020/07/10 1,300 1,301 1,280 1,280 41,700
2020/07/09 1,310 1,314 1,302 1,302 16,400
2020/07/08 1,322 1,331 1,309 1,310 20,100
2020/07/07 1,346 1,350 1,323 1,336 13,100
2020/07/06 1,310 1,352 1,310 1,345 16,400
2020/07/03 1,324 1,333 1,304 1,310 19,500
2020/07/02 1,348 1,349 1,321 1,324 23,000
2020/07/01 1,325 1,330 1,317 1,328 19,900
2020/06/30 1,371 1,376 1,323 1,323 18,900
2020/06/29 1,365 1,371 1,341 1,359 19,500
2020/06/26 1,342 1,383 1,342 1,380 37,300
2020/06/25 1,347 1,351 1,321 1,327 43,200
2020/06/24 1,378 1,386 1,353 1,353 28,300
2020/06/23 1,381 1,394 1,363 1,378 36,800
2020/06/22 1,380 1,381 1,368 1,381 30,700
2020/06/19 1,406 1,411 1,372 1,372 87,400
2020/06/18 1,433 1,433 1,391 1,400 28,300
2020/06/17 1,428 1,443 1,419 1,427 27,100
2020/06/16 1,448 1,449 1,405 1,425 54,200
2020/06/15 1,457 1,460 1,404 1,404 22,600
2020/06/12 1,450 1,459 1,415 1,438 29,200
2020/06/11 1,512 1,512 1,469 1,474 25,400
2020/06/10 1,529 1,532 1,508 1,526 24,900
2020/06/09 1,541 1,541 1,507 1,533 24,700
2020/06/08 1,556 1,556 1,522 1,535 51,500
2020/06/05 1,542 1,568 1,542 1,556 41,000
2020/06/04 1,557 1,562 1,515 1,542 39,100
2020/06/03 1,511 1,546 1,500 1,543 32,200
2020/06/02 1,514 1,514 1,482 1,500 37,100
2020/06/01 1,539 1,539 1,487 1,490 19,700
2020/05/29 1,532 1,542 1,481 1,542 82,100
2020/05/28 1,484 1,532 1,471 1,532 39,700
2020/05/27 1,452 1,474 1,420 1,471 48,100
2020/05/26 1,428 1,435 1,416 1,430 23,900
2020/05/25 1,405 1,425 1,404 1,413 12,800
2020/05/22 1,450 1,454 1,391 1,392 23,800
2020/05/21 1,447 1,463 1,441 1,455 28,300
2020/05/20 1,426 1,455 1,414 1,446 29,500
2020/05/19 1,468 1,481 1,405 1,426 30,400
2020/05/18 1,502 1,502 1,422 1,426 35,400
2020/05/15 1,495 1,529 1,484 1,529 23,300
2020/05/14 1,516 1,516 1,473 1,473 13,500
2020/05/13 1,483 1,523 1,480 1,516 27,300
2020/05/12 1,500 1,505 1,484 1,496 14,400
2020/05/11 1,531 1,544 1,507 1,517 18,900
2020/05/08 1,537 1,537 1,504 1,524 20,900
2020/05/07 1,511 1,533 1,490 1,525 22,300
2020/05/01 1,518 1,518 1,481 1,498 15,900
2020/04/30 1,536 1,571 1,503 1,538 39,100
2020/04/28 1,517 1,532 1,481 1,532 19,400
2020/04/27 1,498 1,510 1,458 1,508 23,100
2020/04/24 1,483 1,519 1,473 1,502 28,000
2020/04/23 1,447 1,503 1,414 1,503 24,300
2020/04/22 1,412 1,456 1,402 1,445 33,500
2020/04/21 1,414 1,438 1,395 1,427 30,100
2020/04/20 1,415 1,435 1,403 1,414 17,900
2020/04/17 1,462 1,469 1,414 1,415 17,200
2020/04/16 1,365 1,458 1,352 1,458 30,700
2020/04/15 1,458 1,458 1,370 1,387 42,400
2020/04/14 1,459 1,471 1,422 1,458 39,400
2020/04/13 1,435 1,449 1,417 1,429 19,200
2020/04/10 1,399 1,455 1,399 1,435 24,100
2020/04/09 1,417 1,426 1,354 1,405 27,000
2020/04/08 1,374 1,445 1,373 1,420 33,100
2020/04/07 1,409 1,409 1,326 1,387 28,400
2020/04/06 1,306 1,392 1,306 1,389 29,800
2020/04/03 1,304 1,364 1,301 1,310 26,700
2020/04/02 1,379 1,379 1,304 1,334 26,700
2020/04/01 1,487 1,487 1,356 1,379 26,000
2020/03/31 1,550 1,552 1,455 1,492 42,700
2020/03/30 1,510 1,585 1,466 1,576 70,000
2020/03/27 1,500 1,586 1,485 1,586 124,800
2020/03/26 1,397 1,461 1,360 1,451 50,500
2020/03/25 1,372 1,402 1,324 1,401 43,400
2020/03/24 1,369 1,369 1,306 1,360 39,200
2020/03/23 1,262 1,357 1,201 1,339 77,300
2020/03/19 1,204 1,262 1,204 1,262 46,300
2020/03/18 1,254 1,271 1,173 1,174 32,400
2020/03/17 1,145 1,249 1,122 1,235 80,900
2020/03/16 1,162 1,206 1,145 1,164 45,500
2020/03/13 1,147 1,190 1,119 1,159 88,700
2020/03/12 1,275 1,275 1,222 1,237 41,900
2020/03/11 1,312 1,350 1,302 1,302 44,300
2020/03/10 1,226 1,308 1,211 1,302 35,600
2020/03/09 1,330 1,336 1,275 1,286 31,600
2020/03/06 1,383 1,390 1,337 1,368 60,700
2020/03/05 1,431 1,434 1,396 1,398 39,600
2020/03/04 1,400 1,445 1,392 1,425 54,800
2020/03/03 1,491 1,505 1,444 1,444 40,100
2020/03/02 1,456 1,484 1,443 1,483 44,300
2020/02/28 1,469 1,488 1,457 1,474 60,300
2020/02/27 1,487 1,513 1,471 1,500 55,500
2020/02/26 1,477 1,505 1,467 1,503 35,700
2020/02/25 1,541 1,545 1,484 1,492 62,400
2020/02/21 1,526 1,587 1,526 1,581 30,200
2020/02/20 1,526 1,556 1,526 1,526 17,400
2020/02/19 1,537 1,537 1,522 1,523 12,600
2020/02/18 1,555 1,555 1,527 1,537 16,800
2020/02/17 1,576 1,576 1,548 1,557 13,900
2020/02/14 1,571 1,598 1,555 1,592 20,600
2020/02/13 1,582 1,582 1,566 1,571 14,600
2020/02/12 1,606 1,606 1,582 1,592 17,700
2020/02/10 1,607 1,616 1,607 1,615 7,900
2020/02/07 1,633 1,634 1,610 1,624 13,100
2020/02/06 1,630 1,655 1,626 1,644 31,700
2020/02/05 1,611 1,624 1,602 1,610 15,800
2020/02/04 1,588 1,605 1,588 1,605 7,300
2020/02/03 1,560 1,597 1,560 1,588 12,400
2020/01/31 1,602 1,606 1,586 1,586 15,200
2020/01/30 1,600 1,606 1,565 1,585 24,700
2020/01/29 1,598 1,607 1,590 1,602 20,300
2020/01/28 1,582 1,614 1,565 1,614 23,700
2020/01/27 1,603 1,613 1,585 1,606 21,700
2020/01/24 1,638 1,638 1,616 1,616 17,900
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

このページの先頭へ