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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,010 | 2,026 | 2,000 | 2,003 | 34,500 |
| 2024/07/25 | 2,022 | 2,028 | 2,006 | 2,015 | 52,500 |
| 2024/07/24 | 2,044 | 2,064 | 2,034 | 2,034 | 28,700 |
| 2024/07/23 | 2,046 | 2,067 | 2,045 | 2,057 | 26,200 |
| 2024/07/22 | 2,061 | 2,069 | 2,040 | 2,041 | 44,800 |
| 2024/07/19 | 2,061 | 2,070 | 2,039 | 2,061 | 18,600 |
| 2024/07/18 | 2,048 | 2,077 | 2,031 | 2,070 | 50,000 |
| 2024/07/17 | 2,059 | 2,079 | 2,048 | 2,051 | 37,700 |
| 2024/07/16 | 2,065 | 2,074 | 2,049 | 2,050 | 22,600 |
| 2024/07/12 | 2,041 | 2,074 | 2,041 | 2,067 | 29,800 |
| 2024/07/11 | 2,064 | 2,080 | 2,053 | 2,069 | 24,600 |
| 2024/07/10 | 2,052 | 2,077 | 2,050 | 2,055 | 26,000 |
| 2024/07/09 | 2,044 | 2,069 | 2,025 | 2,052 | 39,100 |
| 2024/07/08 | 2,061 | 2,061 | 2,042 | 2,044 | 33,400 |
| 2024/07/05 | 2,106 | 2,111 | 2,070 | 2,070 | 35,200 |
| 2024/07/04 | 2,136 | 2,137 | 2,102 | 2,112 | 49,400 |
| 2024/07/03 | 2,107 | 2,155 | 2,107 | 2,137 | 61,900 |
| 2024/07/02 | 2,121 | 2,134 | 2,106 | 2,131 | 71,300 |
| 2024/07/01 | 2,145 | 2,146 | 2,116 | 2,121 | 45,900 |
| 2024/06/28 | 2,132 | 2,145 | 2,128 | 2,145 | 25,700 |
| 2024/06/27 | 2,115 | 2,139 | 2,105 | 2,130 | 46,800 |
| 2024/06/26 | 2,101 | 2,133 | 2,075 | 2,120 | 48,200 |
| 2024/06/25 | 2,050 | 2,104 | 2,050 | 2,100 | 67,000 |
| 2024/06/24 | 2,042 | 2,042 | 2,016 | 2,036 | 36,500 |
| 2024/06/21 | 2,049 | 2,053 | 2,035 | 2,037 | 44,900 |
| 2024/06/20 | 2,039 | 2,050 | 2,029 | 2,041 | 36,600 |
| 2024/06/19 | 2,031 | 2,056 | 2,031 | 2,039 | 24,000 |
| 2024/06/18 | 2,048 | 2,057 | 2,025 | 2,041 | 20,500 |
| 2024/06/17 | 2,063 | 2,073 | 2,032 | 2,035 | 33,100 |
| 2024/06/14 | 2,060 | 2,078 | 2,053 | 2,065 | 52,500 |
| 2024/06/13 | 2,109 | 2,109 | 2,066 | 2,066 | 25,400 |
| 2024/06/12 | 2,125 | 2,125 | 2,102 | 2,109 | 16,000 |
| 2024/06/11 | 2,177 | 2,179 | 2,130 | 2,130 | 25,200 |
| 2024/06/10 | 2,150 | 2,178 | 2,149 | 2,169 | 40,100 |
| 2024/06/07 | 2,118 | 2,143 | 2,114 | 2,129 | 36,800 |
| 2024/06/06 | 2,081 | 2,121 | 2,081 | 2,118 | 47,000 |
| 2024/06/05 | 2,107 | 2,114 | 2,082 | 2,098 | 43,600 |
| 2024/06/04 | 2,207 | 2,207 | 2,132 | 2,136 | 51,800 |
| 2024/06/03 | 2,194 | 2,222 | 2,172 | 2,218 | 66,500 |
| 2024/05/31 | 2,120 | 2,187 | 2,117 | 2,187 | 58,200 |
| 2024/05/30 | 2,058 | 2,112 | 2,043 | 2,111 | 40,200 |
| 2024/05/29 | 2,042 | 2,100 | 2,042 | 2,071 | 48,000 |
| 2024/05/28 | 2,036 | 2,049 | 2,024 | 2,041 | 17,300 |
| 2024/05/27 | 2,009 | 2,038 | 2,009 | 2,027 | 26,600 |
| 2024/05/24 | 2,015 | 2,023 | 2,008 | 2,009 | 23,400 |
| 2024/05/23 | 2,050 | 2,050 | 2,022 | 2,031 | 27,900 |
| 2024/05/22 | 2,065 | 2,075 | 2,045 | 2,050 | 32,000 |
| 2024/05/21 | 2,084 | 2,088 | 2,065 | 2,065 | 19,200 |
| 2024/05/20 | 2,055 | 2,092 | 2,055 | 2,072 | 33,800 |
| 2024/05/17 | 2,030 | 2,055 | 2,022 | 2,055 | 25,000 |
| 2024/05/16 | 2,034 | 2,057 | 2,022 | 2,038 | 36,700 |
| 2024/05/15 | 2,047 | 2,056 | 2,019 | 2,042 | 31,900 |
| 2024/05/14 | 2,052 | 2,075 | 2,019 | 2,037 | 34,500 |
| 2024/05/13 | 2,054 | 2,083 | 2,049 | 2,064 | 42,000 |
| 2024/05/10 | 2,076 | 2,086 | 2,034 | 2,069 | 68,800 |
| 2024/05/09 | 2,086 | 2,108 | 2,066 | 2,098 | 38,900 |
| 2024/05/08 | 2,072 | 2,084 | 2,061 | 2,071 | 27,100 |
| 2024/05/07 | 2,085 | 2,101 | 2,078 | 2,083 | 24,000 |
| 2024/05/02 | 2,089 | 2,108 | 2,077 | 2,101 | 28,000 |
| 2024/05/01 | 2,065 | 2,113 | 2,064 | 2,089 | 44,600 |
| 2024/04/30 | 2,041 | 2,091 | 2,019 | 2,087 | 63,700 |
| 2024/04/26 | 2,030 | 2,066 | 2,020 | 2,048 | 44,600 |
| 2024/04/25 | 2,055 | 2,072 | 2,033 | 2,037 | 38,100 |
| 2024/04/24 | 2,067 | 2,067 | 2,041 | 2,056 | 48,200 |
| 2024/04/23 | 2,037 | 2,066 | 2,037 | 2,052 | 38,700 |
| 2024/04/22 | 2,004 | 2,032 | 1,994 | 2,029 | 45,700 |
| 2024/04/19 | 1,990 | 2,012 | 1,962 | 1,979 | 46,500 |
| 2024/04/18 | 1,962 | 2,008 | 1,962 | 1,999 | 42,200 |
| 2024/04/17 | 2,010 | 2,010 | 1,959 | 1,961 | 67,900 |
| 2024/04/16 | 2,046 | 2,057 | 1,990 | 1,994 | 69,300 |
| 2024/04/15 | 1,993 | 2,062 | 1,990 | 2,051 | 106,400 |
| 2024/04/12 | 1,994 | 2,000 | 1,986 | 1,991 | 25,400 |
| 2024/04/11 | 1,978 | 2,000 | 1,971 | 1,994 | 36,400 |
| 2024/04/10 | 1,990 | 2,000 | 1,987 | 1,987 | 23,200 |
| 2024/04/09 | 2,001 | 2,010 | 1,992 | 2,002 | 29,000 |
| 2024/04/08 | 1,996 | 2,006 | 1,988 | 2,001 | 38,600 |
| 2024/04/05 | 1,985 | 1,997 | 1,974 | 1,990 | 29,200 |
| 2024/04/04 | 2,032 | 2,037 | 2,000 | 2,012 | 48,500 |
| 2024/04/03 | 1,997 | 2,048 | 1,993 | 2,023 | 50,800 |
| 2024/04/02 | 2,078 | 2,095 | 2,003 | 2,012 | 64,200 |
| 2024/04/01 | 2,104 | 2,110 | 2,062 | 2,065 | 52,000 |
| 2024/03/29 | 2,089 | 2,108 | 2,066 | 2,084 | 33,500 |
| 2024/03/28 | 2,113 | 2,129 | 2,083 | 2,083 | 81,700 |
| 2024/03/27 | 2,113 | 2,198 | 2,108 | 2,158 | 162,900 |
| 2024/03/26 | 2,085 | 2,109 | 2,080 | 2,098 | 44,100 |
| 2024/03/25 | 2,128 | 2,129 | 2,085 | 2,085 | 57,100 |
| 2024/03/22 | 2,122 | 2,130 | 2,101 | 2,130 | 33,300 |
| 2024/03/21 | 2,084 | 2,124 | 2,071 | 2,109 | 60,400 |
| 2024/03/19 | 2,066 | 2,084 | 2,048 | 2,063 | 53,800 |
| 2024/03/18 | 2,083 | 2,083 | 2,052 | 2,075 | 36,700 |
| 2024/03/15 | 2,038 | 2,070 | 2,031 | 2,054 | 41,300 |
| 2024/03/14 | 2,032 | 2,037 | 2,016 | 2,028 | 21,700 |
| 2024/03/13 | 2,021 | 2,048 | 1,997 | 2,013 | 47,100 |
| 2024/03/12 | 1,982 | 2,005 | 1,962 | 2,005 | 50,100 |
| 2024/03/11 | 2,060 | 2,081 | 1,981 | 1,999 | 79,200 |
| 2024/03/08 | 2,049 | 2,099 | 2,034 | 2,090 | 87,300 |
| 2024/03/07 | 1,999 | 2,054 | 1,999 | 2,037 | 85,800 |
| 2024/03/06 | 1,971 | 2,005 | 1,967 | 1,990 | 87,800 |
| 2024/03/05 | 1,980 | 1,992 | 1,965 | 1,987 | 39,000 |
| 2024/03/04 | 2,010 | 2,010 | 1,968 | 1,987 | 52,700 |
| 2024/03/01 | 1,980 | 2,019 | 1,979 | 2,010 | 58,500 |
| 2024/02/29 | 1,958 | 1,993 | 1,958 | 1,978 | 26,200 |
| 2024/02/28 | 1,933 | 1,986 | 1,930 | 1,975 | 74,900 |
| 2024/02/27 | 1,926 | 1,957 | 1,916 | 1,933 | 45,900 |
| 2024/02/26 | 1,936 | 1,944 | 1,925 | 1,927 | 23,700 |
| 2024/02/22 | 1,937 | 1,953 | 1,923 | 1,933 | 32,800 |
| 2024/02/21 | 1,935 | 1,947 | 1,925 | 1,936 | 24,400 |
| 2024/02/20 | 1,949 | 1,960 | 1,929 | 1,932 | 37,100 |
| 2024/02/19 | 1,900 | 1,950 | 1,900 | 1,950 | 50,000 |
| 2024/02/16 | 1,878 | 1,905 | 1,878 | 1,889 | 52,200 |
| 2024/02/15 | 1,868 | 1,881 | 1,860 | 1,868 | 43,400 |
| 2024/02/14 | 1,876 | 1,876 | 1,854 | 1,869 | 40,500 |
| 2024/02/13 | 1,867 | 1,884 | 1,862 | 1,876 | 44,600 |
| 2024/02/09 | 1,874 | 1,885 | 1,855 | 1,863 | 51,300 |
| 2024/02/08 | 1,900 | 1,906 | 1,877 | 1,890 | 45,500 |
| 2024/02/07 | 1,897 | 1,911 | 1,892 | 1,907 | 22,100 |
| 2024/02/06 | 1,919 | 1,923 | 1,898 | 1,898 | 38,300 |
| 2024/02/05 | 1,915 | 1,938 | 1,910 | 1,929 | 35,600 |
| 2024/02/02 | 1,925 | 1,926 | 1,900 | 1,913 | 32,300 |
| 2024/02/01 | 1,949 | 1,949 | 1,916 | 1,927 | 33,800 |
| 2024/01/31 | 1,913 | 1,943 | 1,913 | 1,943 | 41,100 |
| 2024/01/30 | 1,922 | 1,922 | 1,901 | 1,903 | 20,600 |
| 2024/01/29 | 1,903 | 1,926 | 1,903 | 1,923 | 23,900 |
| 2024/01/26 | 1,903 | 1,926 | 1,895 | 1,900 | 38,700 |
| 2024/01/25 | 1,912 | 1,931 | 1,904 | 1,909 | 34,800 |
| 2024/01/24 | 1,867 | 1,910 | 1,867 | 1,909 | 48,500 |
| 2024/01/23 | 1,903 | 1,903 | 1,872 | 1,873 | 32,700 |
| 2024/01/22 | 1,871 | 1,891 | 1,868 | 1,890 | 28,500 |
| 2024/01/19 | 1,878 | 1,885 | 1,869 | 1,869 | 28,600 |
| 2024/01/18 | 1,880 | 1,888 | 1,868 | 1,883 | 22,700 |
| 2024/01/17 | 1,875 | 1,895 | 1,872 | 1,872 | 31,000 |
| 2024/01/16 | 1,895 | 1,895 | 1,870 | 1,878 | 29,800 |
| 2024/01/15 | 1,863 | 1,905 | 1,863 | 1,894 | 31,100 |
| 2024/01/12 | 1,882 | 1,893 | 1,861 | 1,864 | 35,200 |
| 2024/01/11 | 1,863 | 1,902 | 1,863 | 1,881 | 38,100 |
| 2024/01/10 | 1,859 | 1,879 | 1,852 | 1,856 | 39,100 |
| 2024/01/09 | 1,861 | 1,880 | 1,854 | 1,859 | 34,700 |
| 2024/01/05 | 1,825 | 1,867 | 1,825 | 1,859 | 56,600 |
| 2024/01/04 | 1,802 | 1,815 | 1,786 | 1,815 | 49,400 |
| 2023/12/29 | 1,793 | 1,827 | 1,793 | 1,815 | 36,900 |
| 2023/12/28 | 1,785 | 1,804 | 1,785 | 1,801 | 21,200 |
| 2023/12/27 | 1,792 | 1,796 | 1,785 | 1,794 | 72,500 |
| 2023/12/26 | 1,789 | 1,791 | 1,776 | 1,780 | 23,800 |
| 2023/12/25 | 1,809 | 1,809 | 1,789 | 1,791 | 18,300 |
| 2023/12/22 | 1,788 | 1,807 | 1,771 | 1,804 | 44,500 |
| 2023/12/21 | 1,790 | 1,797 | 1,774 | 1,775 | 57,700 |
| 2023/12/20 | 1,804 | 1,806 | 1,788 | 1,792 | 72,700 |
| 2023/12/19 | 1,818 | 1,818 | 1,791 | 1,804 | 48,100 |
| 2023/12/18 | 1,819 | 1,819 | 1,781 | 1,803 | 43,200 |
| 2023/12/15 | 1,840 | 1,849 | 1,826 | 1,844 | 42,000 |
| 2023/12/14 | 1,904 | 1,904 | 1,843 | 1,843 | 56,900 |
| 2023/12/13 | 1,885 | 1,919 | 1,885 | 1,905 | 39,300 |
| 2023/12/12 | 1,889 | 1,898 | 1,874 | 1,881 | 37,200 |
| 2023/12/11 | 1,904 | 1,927 | 1,875 | 1,884 | 89,600 |
| 2023/12/08 | 1,853 | 1,897 | 1,853 | 1,893 | 103,900 |
| 2023/12/07 | 1,845 | 1,864 | 1,839 | 1,860 | 35,800 |
| 2023/12/06 | 1,847 | 1,868 | 1,839 | 1,860 | 54,600 |
| 2023/12/05 | 1,853 | 1,874 | 1,852 | 1,855 | 60,800 |
| 2023/12/04 | 1,865 | 1,878 | 1,858 | 1,867 | 35,800 |
| 2023/12/01 | 1,883 | 1,883 | 1,856 | 1,872 | 61,900 |
| 2023/11/30 | 1,854 | 1,880 | 1,845 | 1,868 | 51,600 |
| 2023/11/29 | 1,875 | 1,882 | 1,837 | 1,857 | 73,900 |
| 2023/11/28 | 1,877 | 1,909 | 1,872 | 1,881 | 39,200 |
| 2023/11/27 | 1,883 | 1,896 | 1,870 | 1,880 | 40,400 |
| 2023/11/24 | 1,870 | 1,879 | 1,857 | 1,873 | 21,200 |
| 2023/11/22 | 1,854 | 1,880 | 1,854 | 1,870 | 26,400 |
| 2023/11/21 | 1,854 | 1,888 | 1,852 | 1,857 | 46,500 |
| 2023/11/20 | 1,840 | 1,874 | 1,839 | 1,862 | 53,600 |
| 2023/11/17 | 1,800 | 1,845 | 1,798 | 1,840 | 47,200 |
| 2023/11/16 | 1,803 | 1,835 | 1,800 | 1,800 | 86,800 |
| 2023/11/15 | 1,839 | 1,839 | 1,796 | 1,812 | 53,000 |
| 2023/11/14 | 1,856 | 1,856 | 1,800 | 1,823 | 55,400 |
| 2023/11/13 | 1,835 | 1,840 | 1,812 | 1,836 | 40,200 |
| 2023/11/10 | 1,801 | 1,835 | 1,792 | 1,832 | 67,000 |
| 2023/11/09 | 1,831 | 1,856 | 1,800 | 1,841 | 67,900 |
| 2023/11/08 | 1,958 | 1,958 | 1,836 | 1,845 | 141,700 |
| 2023/11/07 | 1,961 | 1,990 | 1,945 | 1,957 | 45,400 |
| 2023/11/06 | 2,000 | 2,006 | 1,961 | 1,961 | 53,600 |
| 2023/11/02 | 2,011 | 2,018 | 1,968 | 1,993 | 62,200 |
| 2023/11/01 | 1,983 | 1,995 | 1,961 | 1,991 | 57,300 |
| 2023/10/31 | 1,919 | 1,964 | 1,908 | 1,957 | 123,300 |
| 2023/10/30 | 1,900 | 1,928 | 1,884 | 1,895 | 93,800 |
| 2023/10/27 | 1,839 | 1,898 | 1,839 | 1,894 | 72,700 |
| 2023/10/26 | 1,824 | 1,850 | 1,812 | 1,835 | 34,300 |
| 2023/10/25 | 1,812 | 1,863 | 1,812 | 1,846 | 24,500 |
| 2023/10/24 | 1,834 | 1,839 | 1,788 | 1,830 | 54,600 |
| 2023/10/23 | 1,870 | 1,884 | 1,850 | 1,850 | 33,800 |
| 2023/10/20 | 1,849 | 1,890 | 1,846 | 1,853 | 75,200 |
| 2023/10/19 | 1,818 | 1,853 | 1,818 | 1,852 | 38,100 |
| 2023/10/18 | 1,820 | 1,845 | 1,812 | 1,842 | 48,900 |
| 2023/10/17 | 1,801 | 1,814 | 1,783 | 1,800 | 24,400 |
| 2023/10/16 | 1,800 | 1,819 | 1,783 | 1,793 | 37,100 |
| 2023/10/13 | 1,848 | 1,869 | 1,813 | 1,816 | 39,600 |
| 2023/10/12 | 1,864 | 1,869 | 1,857 | 1,862 | 29,200 |
| 2023/10/11 | 1,873 | 1,878 | 1,851 | 1,864 | 31,600 |
| 2023/10/10 | 1,826 | 1,877 | 1,818 | 1,873 | 70,800 |
| 2023/10/06 | 1,807 | 1,826 | 1,790 | 1,815 | 34,900 |
| 2023/10/05 | 1,741 | 1,808 | 1,741 | 1,800 | 68,400 |
| 2023/10/04 | 1,763 | 1,787 | 1,729 | 1,737 | 110,500 |
| 2023/10/03 | 1,864 | 1,864 | 1,802 | 1,803 | 58,100 |