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 |
---|---|---|---|---|---|
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 |
2018/10/23 | 2,075 | 2,076 | 2,007 | 2,016 | 19,500 |
2018/10/22 | 2,072 | 2,100 | 2,050 | 2,075 | 12,000 |
2018/10/19 | 2,085 | 2,110 | 2,083 | 2,083 | 13,900 |
2018/10/18 | 2,138 | 2,150 | 2,082 | 2,085 | 15,300 |
2018/10/17 | 2,122 | 2,123 | 2,079 | 2,112 | 15,800 |
2018/10/16 | 2,100 | 2,136 | 2,080 | 2,110 | 19,300 |
2018/10/15 | 2,145 | 2,145 | 2,093 | 2,098 | 29,600 |
2018/10/12 | 2,232 | 2,265 | 2,172 | 2,177 | 39,400 |
2018/10/11 | 2,300 | 2,301 | 2,211 | 2,226 | 30,500 |
2018/10/10 | 2,375 | 2,417 | 2,334 | 2,349 | 19,900 |
2018/10/09 | 2,383 | 2,398 | 2,351 | 2,368 | 15,700 |
2018/10/05 | 2,376 | 2,394 | 2,375 | 2,384 | 10,600 |
2018/10/04 | 2,394 | 2,399 | 2,308 | 2,377 | 15,600 |
2018/10/03 | 2,386 | 2,401 | 2,350 | 2,350 | 18,500 |
2018/10/02 | 2,397 | 2,453 | 2,368 | 2,417 | 28,500 |
2018/10/01 | 2,403 | 2,403 | 2,361 | 2,371 | 10,500 |
2018/09/28 | 2,420 | 2,435 | 2,383 | 2,404 | 20,100 |
2018/09/27 | 2,450 | 2,469 | 2,407 | 2,417 | 16,500 |
2018/09/26 | 2,450 | 2,468 | 2,417 | 2,436 | 27,400 |
2018/09/25 | 2,499 | 2,503 | 2,467 | 2,500 | 66,800 |
2018/09/21 | 2,412 | 2,510 | 2,412 | 2,508 | 67,600 |
2018/09/20 | 2,396 | 2,419 | 2,375 | 2,411 | 55,800 |
2018/09/19 | 2,328 | 2,416 | 2,325 | 2,397 | 49,100 |
2018/09/18 | 2,231 | 2,300 | 2,231 | 2,300 | 33,100 |
2018/09/14 | 2,236 | 2,260 | 2,236 | 2,239 | 45,000 |
2018/09/13 | 2,187 | 2,242 | 2,187 | 2,236 | 16,500 |
2018/09/12 | 2,207 | 2,223 | 2,187 | 2,215 | 25,000 |
2018/09/11 | 2,220 | 2,237 | 2,193 | 2,224 | 16,000 |
2018/09/10 | 2,174 | 2,214 | 2,146 | 2,210 | 26,200 |
2018/09/07 | 2,155 | 2,181 | 2,154 | 2,167 | 11,400 |
2018/09/06 | 2,169 | 2,188 | 2,165 | 2,172 | 12,500 |
2018/09/05 | 2,175 | 2,192 | 2,158 | 2,169 | 17,600 |
2018/09/04 | 2,194 | 2,195 | 2,168 | 2,189 | 11,600 |
2018/09/03 | 2,183 | 2,194 | 2,169 | 2,189 | 12,100 |
2018/08/31 | 2,170 | 2,194 | 2,163 | 2,193 | 14,300 |
2018/08/30 | 2,193 | 2,194 | 2,166 | 2,167 | 10,300 |
2018/08/29 | 2,153 | 2,194 | 2,153 | 2,187 | 14,100 |
2018/08/28 | 2,160 | 2,188 | 2,153 | 2,153 | 8,700 |
2018/08/27 | 2,138 | 2,156 | 2,129 | 2,151 | 19,600 |
2018/08/24 | 2,127 | 2,143 | 2,120 | 2,128 | 12,200 |
2018/08/23 | 2,104 | 2,113 | 2,086 | 2,100 | 8,100 |
2018/08/22 | 2,132 | 2,132 | 2,104 | 2,104 | 7,900 |
2018/08/21 | 2,117 | 2,128 | 2,117 | 2,119 | 9,100 |
2018/08/20 | 2,139 | 2,154 | 2,117 | 2,117 | 19,700 |
2018/08/17 | 2,101 | 2,152 | 2,101 | 2,121 | 14,500 |
2018/08/16 | 2,104 | 2,113 | 2,061 | 2,101 | 7,400 |
2018/08/15 | 2,149 | 2,153 | 2,102 | 2,104 | 8,700 |
2018/08/14 | 2,084 | 2,154 | 2,084 | 2,150 | 15,600 |
2018/08/13 | 2,034 | 2,088 | 2,025 | 2,066 | 29,500 |
2018/08/10 | 2,055 | 2,056 | 2,034 | 2,041 | 11,300 |
2018/08/09 | 2,075 | 2,075 | 2,044 | 2,049 | 8,300 |
2018/08/08 | 2,049 | 2,080 | 2,049 | 2,070 | 10,000 |
2018/08/07 | 2,060 | 2,083 | 2,030 | 2,049 | 14,000 |
2018/08/06 | 2,069 | 2,092 | 2,055 | 2,060 | 17,800 |
2018/08/03 | 2,145 | 2,151 | 2,119 | 2,119 | 17,100 |
2018/08/02 | 2,200 | 2,219 | 2,137 | 2,146 | 26,200 |
2018/08/01 | 2,173 | 2,203 | 2,149 | 2,193 | 19,400 |
2018/07/31 | 2,232 | 2,251 | 2,150 | 2,153 | 34,700 |
2018/07/30 | 2,189 | 2,239 | 2,172 | 2,232 | 40,600 |
2018/07/27 | 2,111 | 2,174 | 2,104 | 2,139 | 20,100 |
2018/07/26 | 2,092 | 2,098 | 2,072 | 2,093 | 12,500 |
2018/07/25 | 2,077 | 2,080 | 2,045 | 2,065 | 19,700 |
2018/07/24 | 2,062 | 2,093 | 2,055 | 2,077 | 22,200 |
2018/07/23 | 1,983 | 2,062 | 1,983 | 2,034 | 38,300 |
2018/07/20 | 1,964 | 1,986 | 1,964 | 1,983 | 22,200 |
2018/07/19 | 1,966 | 1,983 | 1,960 | 1,964 | 14,800 |
2018/07/18 | 1,949 | 1,966 | 1,945 | 1,958 | 9,800 |
2018/07/17 | 1,905 | 1,948 | 1,905 | 1,925 | 17,400 |
2018/07/13 | 1,931 | 1,935 | 1,918 | 1,928 | 8,600 |
2018/07/12 | 1,925 | 1,934 | 1,915 | 1,918 | 10,900 |
2018/07/11 | 1,938 | 1,938 | 1,905 | 1,916 | 12,900 |
2018/07/10 | 1,957 | 1,973 | 1,943 | 1,943 | 15,800 |
2018/07/09 | 1,910 | 1,947 | 1,910 | 1,939 | 21,500 |
2018/07/06 | 1,925 | 1,928 | 1,901 | 1,909 | 35,700 |
2018/07/05 | 1,943 | 1,946 | 1,911 | 1,912 | 21,800 |
2018/07/04 | 1,973 | 1,992 | 1,950 | 1,950 | 31,800 |
2018/07/03 | 2,010 | 2,019 | 1,983 | 1,988 | 18,300 |
2018/07/02 | 1,996 | 2,011 | 1,961 | 1,981 | 55,700 |
2018/06/29 | 2,010 | 2,024 | 1,996 | 2,002 | 31,100 |
2018/06/28 | 2,029 | 2,029 | 1,995 | 2,005 | 24,200 |
2018/06/27 | 2,050 | 2,050 | 2,006 | 2,012 | 31,100 |
2018/06/26 | 1,998 | 2,058 | 1,993 | 2,030 | 20,500 |
2018/06/25 | 2,087 | 2,087 | 2,002 | 2,011 | 42,000 |
2018/06/22 | 2,191 | 2,191 | 2,085 | 2,107 | 34,400 |
2018/06/21 | 2,203 | 2,215 | 2,181 | 2,186 | 25,100 |
2018/06/20 | 2,225 | 2,228 | 2,196 | 2,201 | 22,800 |
2018/06/19 | 2,265 | 2,265 | 2,217 | 2,224 | 15,200 |
2018/06/18 | 2,276 | 2,276 | 2,246 | 2,248 | 10,700 |
2018/06/15 | 2,281 | 2,300 | 2,273 | 2,276 | 26,800 |
2018/06/14 | 2,240 | 2,274 | 2,232 | 2,264 | 14,500 |
2018/06/13 | 2,261 | 2,264 | 2,252 | 2,254 | 4,500 |
2018/06/12 | 2,295 | 2,295 | 2,258 | 2,258 | 9,400 |
2018/06/11 | 2,271 | 2,297 | 2,271 | 2,276 | 8,500 |
2018/06/08 | 2,255 | 2,273 | 2,254 | 2,271 | 35,100 |
2018/06/07 | 2,283 | 2,285 | 2,258 | 2,268 | 10,700 |
2018/06/06 | 2,265 | 2,274 | 2,252 | 2,256 | 7,500 |
2018/06/05 | 2,307 | 2,307 | 2,251 | 2,263 | 18,500 |
2018/06/04 | 2,284 | 2,314 | 2,248 | 2,307 | 27,400 |
2018/06/01 | 2,265 | 2,265 | 2,228 | 2,235 | 39,100 |
2018/05/31 | 2,229 | 2,300 | 2,202 | 2,300 | 70,000 |
2018/05/30 | 2,219 | 2,221 | 2,211 | 2,214 | 14,900 |
2018/05/29 | 2,232 | 2,238 | 2,224 | 2,227 | 5,200 |
2018/05/28 | 2,227 | 2,234 | 2,220 | 2,230 | 5,100 |
2018/05/25 | 2,235 | 2,245 | 2,221 | 2,227 | 10,500 |
2018/05/24 | 2,264 | 2,264 | 2,238 | 2,247 | 9,000 |
2018/05/23 | 2,265 | 2,265 | 2,245 | 2,255 | 14,500 |
2018/05/22 | 2,281 | 2,281 | 2,261 | 2,265 | 7,400 |
2018/05/21 | 2,291 | 2,291 | 2,266 | 2,275 | 13,500 |
2018/05/18 | 2,296 | 2,296 | 2,277 | 2,291 | 19,000 |
2018/05/17 | 2,270 | 2,278 | 2,264 | 2,275 | 12,200 |
2018/05/16 | 2,256 | 2,270 | 2,246 | 2,270 | 21,500 |
2018/05/15 | 2,262 | 2,270 | 2,257 | 2,267 | 15,500 |
2018/05/14 | 2,261 | 2,274 | 2,259 | 2,269 | 15,900 |
2018/05/11 | 2,261 | 2,288 | 2,261 | 2,278 | 12,600 |
2018/05/10 | 2,259 | 2,278 | 2,254 | 2,267 | 10,100 |
2018/05/09 | 2,273 | 2,277 | 2,251 | 2,269 | 15,900 |
2018/05/08 | 2,270 | 2,291 | 2,253 | 2,273 | 18,200 |
2018/05/07 | 2,280 | 2,281 | 2,243 | 2,270 | 9,500 |
2018/05/02 | 2,284 | 2,284 | 2,253 | 2,268 | 7,900 |
2018/05/01 | 2,282 | 2,289 | 2,239 | 2,271 | 21,500 |
2018/04/27 | 2,315 | 2,317 | 2,279 | 2,312 | 18,000 |
2018/04/26 | 2,328 | 2,334 | 2,297 | 2,315 | 25,800 |
2018/04/25 | 2,318 | 2,339 | 2,300 | 2,332 | 14,500 |
2018/04/24 | 2,273 | 2,325 | 2,273 | 2,314 | 15,900 |
2018/04/23 | 2,244 | 2,299 | 2,244 | 2,273 | 17,500 |
2018/04/20 | 2,254 | 2,261 | 2,229 | 2,233 | 41,600 |
2018/04/19 | 2,284 | 2,296 | 2,245 | 2,248 | 42,900 |
2018/04/18 | 2,324 | 2,332 | 2,284 | 2,293 | 18,100 |
2018/04/17 | 2,326 | 2,330 | 2,290 | 2,305 | 43,600 |
2018/04/16 | 2,400 | 2,400 | 2,326 | 2,339 | 34,100 |
2018/04/13 | 2,464 | 2,471 | 2,377 | 2,397 | 28,200 |
2018/04/12 | 2,460 | 2,478 | 2,434 | 2,472 | 16,300 |
2018/04/11 | 2,506 | 2,506 | 2,424 | 2,456 | 18,000 |
2018/04/10 | 2,478 | 2,509 | 2,468 | 2,486 | 20,000 |
2018/04/09 | 2,480 | 2,531 | 2,458 | 2,524 | 26,300 |
2018/04/06 | 2,454 | 2,485 | 2,428 | 2,475 | 27,400 |
2018/04/05 | 2,496 | 2,579 | 2,489 | 2,529 | 64,900 |
2018/04/04 | 2,394 | 2,500 | 2,383 | 2,476 | 90,200 |
2018/04/03 | 2,275 | 2,400 | 2,275 | 2,395 | 35,400 |
2018/04/02 | 2,344 | 2,380 | 2,251 | 2,301 | 29,900 |