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(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
2020/12/30 1,290 1,290 1,260 1,260 36,900
2020/12/29 1,265 1,300 1,262 1,300 44,900
2020/12/28 1,254 1,264 1,246 1,261 52,100
2020/12/25 1,250 1,260 1,248 1,258 34,300
2020/12/24 1,261 1,264 1,247 1,250 25,600
2020/12/23 1,255 1,264 1,238 1,248 64,700
2020/12/22 1,279 1,282 1,255 1,256 58,700
2020/12/21 1,266 1,284 1,266 1,284 54,900
2020/12/18 1,275 1,275 1,262 1,266 48,100
2020/12/17 1,263 1,273 1,260 1,273 24,300
2020/12/16 1,263 1,272 1,260 1,266 24,800
2020/12/15 1,255 1,263 1,248 1,262 33,900
2020/12/14 1,249 1,263 1,246 1,255 41,600
2020/12/11 1,250 1,258 1,246 1,249 87,800
2020/12/10 1,272 1,276 1,260 1,261 33,900
2020/12/09 1,270 1,278 1,266 1,268 31,800
2020/12/08 1,287 1,292 1,270 1,274 43,900
2020/12/07 1,297 1,303 1,286 1,289 37,300
2020/12/04 1,295 1,301 1,284 1,297 51,600
2020/12/03 1,289 1,300 1,285 1,295 23,600
2020/12/02 1,301 1,309 1,279 1,288 67,900
2020/12/01 1,302 1,306 1,275 1,291 58,700
2020/11/30 1,348 1,348 1,281 1,281 80,500
2020/11/27 1,371 1,371 1,335 1,348 63,600
2020/11/26 1,345 1,369 1,337 1,358 39,900
2020/11/25 1,389 1,389 1,335 1,335 73,700
2020/11/24 1,380 1,384 1,364 1,372 34,000
2020/11/20 1,350 1,372 1,350 1,361 57,000
2020/11/19 1,342 1,354 1,342 1,350 20,000
2020/11/18 1,351 1,360 1,334 1,354 31,300
2020/11/17 1,353 1,354 1,333 1,346 37,700
2020/11/16 1,372 1,381 1,344 1,353 63,600
2020/11/13 1,399 1,400 1,359 1,382 33,900
2020/11/12 1,438 1,438 1,392 1,411 29,700
2020/11/11 1,435 1,444 1,415 1,428 56,000
2020/11/10 1,424 1,431 1,374 1,410 68,400
2020/11/09 1,397 1,399 1,371 1,381 30,200
2020/11/06 1,396 1,404 1,377 1,404 36,900
2020/11/05 1,348 1,398 1,319 1,397 85,600
2020/11/04 1,354 1,354 1,332 1,349 44,100
2020/11/02 1,305 1,338 1,303 1,338 39,900
2020/10/30 1,301 1,303 1,276 1,303 36,700
2020/10/29 1,319 1,328 1,295 1,300 31,100
2020/10/28 1,311 1,339 1,290 1,331 65,900
2020/10/27 1,302 1,325 1,298 1,323 17,700
2020/10/26 1,310 1,317 1,296 1,315 16,200
2020/10/23 1,313 1,319 1,296 1,310 30,900
2020/10/22 1,319 1,322 1,306 1,317 25,600
2020/10/21 1,330 1,340 1,316 1,320 42,000
2020/10/20 1,339 1,346 1,329 1,330 23,800
2020/10/19 1,331 1,344 1,325 1,340 21,300
2020/10/16 1,320 1,339 1,320 1,328 16,100
2020/10/15 1,311 1,323 1,310 1,320 14,900
2020/10/14 1,312 1,322 1,305 1,322 17,900
2020/10/13 1,324 1,326 1,313 1,322 18,800
2020/10/12 1,343 1,343 1,319 1,332 20,200
2020/10/09 1,367 1,367 1,346 1,348 18,100
2020/10/08 1,360 1,377 1,354 1,377 35,400
2020/10/07 1,367 1,373 1,360 1,360 18,000
2020/10/06 1,367 1,390 1,359 1,386 18,100
2020/10/05 1,363 1,384 1,356 1,374 29,200
2020/10/02 1,399 1,404 1,352 1,358 42,700
2020/09/30 1,452 1,452 1,372 1,372 39,700
2020/09/29 1,426 1,466 1,424 1,445 55,600
2020/09/28 1,435 1,475 1,416 1,475 71,000
2020/09/25 1,411 1,432 1,406 1,415 29,800
2020/09/24 1,408 1,415 1,382 1,407 42,800
2020/09/23 1,414 1,419 1,383 1,403 45,600
2020/09/18 1,386 1,419 1,379 1,414 51,700
2020/09/17 1,380 1,386 1,371 1,379 21,600
2020/09/16 1,376 1,386 1,364 1,381 31,400
2020/09/15 1,365 1,376 1,348 1,372 34,900
2020/09/14 1,369 1,372 1,349 1,366 46,900
2020/09/11 1,359 1,374 1,347 1,366 36,800
2020/09/10 1,357 1,377 1,346 1,358 34,000
2020/09/09 1,350 1,374 1,337 1,364 43,100
2020/09/08 1,370 1,390 1,360 1,382 27,000
2020/09/07 1,362 1,389 1,354 1,384 34,700
2020/09/04 1,318 1,364 1,318 1,357 25,500
2020/09/03 1,332 1,354 1,327 1,328 27,000
2020/09/02 1,350 1,350 1,322 1,322 17,300
2020/09/01 1,332 1,344 1,327 1,342 17,700
2020/08/31 1,343 1,372 1,334 1,342 19,000
2020/08/28 1,336 1,373 1,331 1,352 39,700
2020/08/27 1,333 1,337 1,322 1,325 13,700
2020/08/26 1,330 1,352 1,327 1,346 10,600
2020/08/25 1,345 1,349 1,331 1,344 31,400
2020/08/24 1,342 1,342 1,319 1,326 12,800
2020/08/21 1,339 1,355 1,323 1,328 26,700
2020/08/20 1,345 1,345 1,335 1,337 16,800
2020/08/19 1,351 1,361 1,332 1,345 29,100
2020/08/18 1,353 1,365 1,346 1,365 12,300
2020/08/17 1,374 1,380 1,353 1,353 19,900
2020/08/14 1,393 1,393 1,340 1,340 17,900
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

このページの先頭へ