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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,486 | 1,487 | 1,472 | 1,472 | 15,800 |
| 2021/12/29 | 1,470 | 1,490 | 1,469 | 1,490 | 23,500 |
| 2021/12/28 | 1,463 | 1,473 | 1,456 | 1,473 | 29,700 |
| 2021/12/27 | 1,454 | 1,462 | 1,453 | 1,455 | 15,400 |
| 2021/12/24 | 1,461 | 1,464 | 1,450 | 1,457 | 17,600 |
| 2021/12/23 | 1,447 | 1,455 | 1,447 | 1,453 | 15,300 |
| 2021/12/22 | 1,455 | 1,460 | 1,447 | 1,451 | 27,300 |
| 2021/12/21 | 1,460 | 1,462 | 1,447 | 1,451 | 39,800 |
| 2021/12/20 | 1,487 | 1,487 | 1,452 | 1,452 | 75,600 |
| 2021/12/17 | 1,483 | 1,487 | 1,475 | 1,487 | 41,200 |
| 2021/12/16 | 1,464 | 1,482 | 1,458 | 1,480 | 55,900 |
| 2021/12/15 | 1,444 | 1,458 | 1,444 | 1,455 | 22,000 |
| 2021/12/14 | 1,449 | 1,457 | 1,441 | 1,451 | 31,100 |
| 2021/12/13 | 1,459 | 1,460 | 1,445 | 1,449 | 29,500 |
| 2021/12/10 | 1,447 | 1,456 | 1,441 | 1,456 | 58,200 |
| 2021/12/09 | 1,436 | 1,439 | 1,428 | 1,437 | 28,800 |
| 2021/12/08 | 1,445 | 1,446 | 1,431 | 1,436 | 43,400 |
| 2021/12/07 | 1,418 | 1,442 | 1,411 | 1,442 | 56,100 |
| 2021/12/06 | 1,415 | 1,419 | 1,406 | 1,408 | 91,800 |
| 2021/12/03 | 1,375 | 1,415 | 1,374 | 1,415 | 78,000 |
| 2021/12/02 | 1,361 | 1,384 | 1,361 | 1,370 | 44,400 |
| 2021/12/01 | 1,350 | 1,376 | 1,350 | 1,366 | 49,300 |
| 2021/11/30 | 1,389 | 1,394 | 1,355 | 1,355 | 55,800 |
| 2021/11/29 | 1,379 | 1,386 | 1,366 | 1,374 | 42,400 |
| 2021/11/26 | 1,394 | 1,397 | 1,389 | 1,397 | 26,400 |
| 2021/11/25 | 1,400 | 1,406 | 1,396 | 1,397 | 10,600 |
| 2021/11/24 | 1,409 | 1,416 | 1,398 | 1,400 | 26,200 |
| 2021/11/22 | 1,387 | 1,405 | 1,379 | 1,403 | 26,400 |
| 2021/11/19 | 1,380 | 1,387 | 1,375 | 1,387 | 23,800 |
| 2021/11/18 | 1,389 | 1,390 | 1,380 | 1,381 | 27,300 |
| 2021/11/17 | 1,392 | 1,397 | 1,385 | 1,385 | 24,400 |
| 2021/11/16 | 1,405 | 1,415 | 1,390 | 1,394 | 28,700 |
| 2021/11/15 | 1,414 | 1,422 | 1,399 | 1,401 | 27,300 |
| 2021/11/12 | 1,397 | 1,405 | 1,396 | 1,400 | 31,100 |
| 2021/11/11 | 1,391 | 1,398 | 1,381 | 1,382 | 17,600 |
| 2021/11/10 | 1,385 | 1,393 | 1,383 | 1,391 | 17,000 |
| 2021/11/09 | 1,393 | 1,393 | 1,383 | 1,385 | 22,000 |
| 2021/11/08 | 1,395 | 1,403 | 1,387 | 1,391 | 27,500 |
| 2021/11/05 | 1,398 | 1,398 | 1,383 | 1,397 | 50,700 |
| 2021/11/04 | 1,411 | 1,422 | 1,399 | 1,399 | 82,200 |
| 2021/11/02 | 1,419 | 1,419 | 1,401 | 1,410 | 34,300 |
| 2021/11/01 | 1,409 | 1,418 | 1,401 | 1,418 | 34,800 |
| 2021/10/29 | 1,379 | 1,394 | 1,368 | 1,394 | 45,500 |
| 2021/10/28 | 1,375 | 1,388 | 1,365 | 1,379 | 170,900 |
| 2021/10/27 | 1,379 | 1,386 | 1,360 | 1,376 | 96,600 |
| 2021/10/26 | 1,393 | 1,395 | 1,376 | 1,376 | 74,400 |
| 2021/10/25 | 1,399 | 1,413 | 1,392 | 1,392 | 40,000 |
| 2021/10/22 | 1,411 | 1,416 | 1,400 | 1,404 | 27,000 |
| 2021/10/21 | 1,409 | 1,419 | 1,408 | 1,409 | 32,900 |
| 2021/10/20 | 1,408 | 1,427 | 1,406 | 1,410 | 52,800 |
| 2021/10/19 | 1,411 | 1,419 | 1,404 | 1,406 | 29,100 |
| 2021/10/18 | 1,416 | 1,416 | 1,398 | 1,412 | 27,700 |
| 2021/10/15 | 1,400 | 1,407 | 1,392 | 1,402 | 29,700 |
| 2021/10/14 | 1,405 | 1,406 | 1,384 | 1,390 | 59,900 |
| 2021/10/13 | 1,414 | 1,422 | 1,405 | 1,405 | 49,100 |
| 2021/10/12 | 1,445 | 1,445 | 1,414 | 1,414 | 37,900 |
| 2021/10/11 | 1,424 | 1,444 | 1,424 | 1,444 | 38,700 |
| 2021/10/08 | 1,443 | 1,443 | 1,416 | 1,422 | 36,300 |
| 2021/10/07 | 1,433 | 1,433 | 1,412 | 1,414 | 53,500 |
| 2021/10/06 | 1,417 | 1,443 | 1,412 | 1,438 | 61,200 |
| 2021/10/05 | 1,408 | 1,420 | 1,403 | 1,411 | 50,800 |
| 2021/10/04 | 1,426 | 1,426 | 1,407 | 1,416 | 39,700 |
| 2021/10/01 | 1,415 | 1,433 | 1,407 | 1,414 | 68,100 |
| 2021/09/30 | 1,447 | 1,454 | 1,415 | 1,416 | 61,100 |
| 2021/09/29 | 1,449 | 1,453 | 1,427 | 1,441 | 104,900 |
| 2021/09/28 | 1,502 | 1,507 | 1,489 | 1,495 | 106,600 |
| 2021/09/27 | 1,502 | 1,506 | 1,496 | 1,500 | 48,600 |
| 2021/09/24 | 1,510 | 1,512 | 1,489 | 1,492 | 80,900 |
| 2021/09/22 | 1,494 | 1,498 | 1,473 | 1,473 | 86,500 |
| 2021/09/21 | 1,500 | 1,505 | 1,487 | 1,494 | 100,100 |
| 2021/09/17 | 1,508 | 1,517 | 1,498 | 1,517 | 67,800 |
| 2021/09/16 | 1,506 | 1,510 | 1,495 | 1,505 | 50,900 |
| 2021/09/15 | 1,500 | 1,506 | 1,492 | 1,506 | 52,800 |
| 2021/09/14 | 1,512 | 1,517 | 1,504 | 1,516 | 42,500 |
| 2021/09/13 | 1,495 | 1,514 | 1,488 | 1,513 | 97,000 |
| 2021/09/10 | 1,478 | 1,495 | 1,478 | 1,495 | 55,100 |
| 2021/09/09 | 1,486 | 1,486 | 1,467 | 1,471 | 32,700 |
| 2021/09/08 | 1,484 | 1,490 | 1,475 | 1,486 | 33,600 |
| 2021/09/07 | 1,491 | 1,495 | 1,469 | 1,482 | 54,800 |
| 2021/09/06 | 1,489 | 1,494 | 1,484 | 1,490 | 26,900 |
| 2021/09/03 | 1,480 | 1,492 | 1,476 | 1,489 | 43,300 |
| 2021/09/02 | 1,485 | 1,485 | 1,476 | 1,480 | 26,600 |
| 2021/09/01 | 1,458 | 1,480 | 1,458 | 1,478 | 24,500 |
| 2021/08/31 | 1,468 | 1,470 | 1,455 | 1,456 | 51,200 |
| 2021/08/30 | 1,475 | 1,480 | 1,461 | 1,472 | 57,100 |
| 2021/08/27 | 1,461 | 1,471 | 1,457 | 1,469 | 32,600 |
| 2021/08/26 | 1,452 | 1,461 | 1,448 | 1,461 | 33,100 |
| 2021/08/25 | 1,446 | 1,456 | 1,446 | 1,451 | 16,000 |
| 2021/08/24 | 1,455 | 1,455 | 1,440 | 1,449 | 26,000 |
| 2021/08/23 | 1,439 | 1,456 | 1,439 | 1,442 | 28,200 |
| 2021/08/20 | 1,437 | 1,446 | 1,435 | 1,437 | 33,500 |
| 2021/08/19 | 1,455 | 1,456 | 1,437 | 1,437 | 29,400 |
| 2021/08/18 | 1,471 | 1,471 | 1,458 | 1,465 | 19,000 |
| 2021/08/17 | 1,468 | 1,482 | 1,466 | 1,466 | 17,500 |
| 2021/08/16 | 1,484 | 1,484 | 1,460 | 1,465 | 38,500 |
| 2021/08/13 | 1,480 | 1,484 | 1,469 | 1,484 | 45,300 |
| 2021/08/12 | 1,460 | 1,482 | 1,456 | 1,480 | 63,700 |
| 2021/08/11 | 1,430 | 1,458 | 1,430 | 1,458 | 51,500 |
| 2021/08/10 | 1,431 | 1,435 | 1,425 | 1,428 | 21,500 |
| 2021/08/06 | 1,431 | 1,434 | 1,421 | 1,421 | 25,500 |
| 2021/08/05 | 1,435 | 1,435 | 1,419 | 1,428 | 26,900 |
| 2021/08/04 | 1,435 | 1,440 | 1,428 | 1,432 | 18,300 |
| 2021/08/03 | 1,432 | 1,440 | 1,428 | 1,435 | 25,400 |
| 2021/08/02 | 1,429 | 1,452 | 1,427 | 1,443 | 96,600 |
| 2021/07/30 | 1,427 | 1,428 | 1,420 | 1,425 | 25,500 |
| 2021/07/29 | 1,440 | 1,442 | 1,426 | 1,432 | 32,600 |
| 2021/07/28 | 1,426 | 1,443 | 1,425 | 1,436 | 59,300 |
| 2021/07/27 | 1,425 | 1,429 | 1,423 | 1,429 | 32,100 |
| 2021/07/26 | 1,429 | 1,432 | 1,417 | 1,420 | 33,000 |
| 2021/07/21 | 1,422 | 1,425 | 1,415 | 1,416 | 45,900 |
| 2021/07/20 | 1,403 | 1,410 | 1,392 | 1,410 | 43,100 |
| 2021/07/19 | 1,412 | 1,412 | 1,394 | 1,405 | 41,100 |
| 2021/07/16 | 1,405 | 1,421 | 1,405 | 1,414 | 32,800 |
| 2021/07/15 | 1,418 | 1,421 | 1,405 | 1,409 | 40,300 |
| 2021/07/14 | 1,414 | 1,417 | 1,406 | 1,411 | 26,800 |
| 2021/07/13 | 1,393 | 1,416 | 1,390 | 1,416 | 70,100 |
| 2021/07/12 | 1,391 | 1,398 | 1,376 | 1,382 | 64,500 |
| 2021/07/09 | 1,358 | 1,372 | 1,357 | 1,368 | 54,400 |
| 2021/07/08 | 1,388 | 1,389 | 1,363 | 1,363 | 64,900 |
| 2021/07/07 | 1,385 | 1,394 | 1,377 | 1,383 | 34,000 |
| 2021/07/06 | 1,393 | 1,397 | 1,390 | 1,393 | 35,200 |
| 2021/07/05 | 1,383 | 1,390 | 1,377 | 1,385 | 61,600 |
| 2021/07/02 | 1,368 | 1,376 | 1,358 | 1,376 | 35,900 |
| 2021/07/01 | 1,359 | 1,360 | 1,351 | 1,360 | 33,700 |
| 2021/06/30 | 1,375 | 1,377 | 1,350 | 1,350 | 45,600 |
| 2021/06/29 | 1,371 | 1,371 | 1,357 | 1,364 | 34,300 |
| 2021/06/28 | 1,368 | 1,377 | 1,361 | 1,377 | 36,200 |
| 2021/06/25 | 1,357 | 1,363 | 1,351 | 1,361 | 35,400 |
| 2021/06/24 | 1,347 | 1,354 | 1,340 | 1,350 | 30,800 |
| 2021/06/23 | 1,349 | 1,351 | 1,337 | 1,344 | 20,500 |
| 2021/06/22 | 1,331 | 1,348 | 1,326 | 1,344 | 50,200 |
| 2021/06/21 | 1,325 | 1,327 | 1,310 | 1,315 | 93,600 |
| 2021/06/18 | 1,360 | 1,360 | 1,331 | 1,331 | 52,600 |
| 2021/06/17 | 1,360 | 1,366 | 1,356 | 1,360 | 35,700 |
| 2021/06/16 | 1,337 | 1,355 | 1,337 | 1,351 | 30,400 |
| 2021/06/15 | 1,344 | 1,344 | 1,331 | 1,332 | 35,100 |
| 2021/06/14 | 1,352 | 1,355 | 1,340 | 1,341 | 33,600 |
| 2021/06/11 | 1,343 | 1,350 | 1,332 | 1,347 | 64,600 |
| 2021/06/10 | 1,355 | 1,358 | 1,345 | 1,350 | 45,400 |
| 2021/06/09 | 1,371 | 1,377 | 1,353 | 1,354 | 44,400 |
| 2021/06/08 | 1,361 | 1,372 | 1,361 | 1,367 | 36,000 |
| 2021/06/07 | 1,371 | 1,372 | 1,358 | 1,362 | 64,900 |
| 2021/06/04 | 1,344 | 1,364 | 1,344 | 1,364 | 78,800 |
| 2021/06/03 | 1,336 | 1,347 | 1,335 | 1,344 | 62,800 |
| 2021/06/02 | 1,315 | 1,341 | 1,307 | 1,333 | 130,200 |
| 2021/06/01 | 1,315 | 1,315 | 1,303 | 1,313 | 56,900 |
| 2021/05/31 | 1,305 | 1,315 | 1,298 | 1,311 | 139,000 |
| 2021/05/28 | 1,296 | 1,304 | 1,289 | 1,303 | 79,300 |
| 2021/05/27 | 1,275 | 1,302 | 1,269 | 1,291 | 553,200 |
| 2021/05/26 | 1,290 | 1,291 | 1,271 | 1,285 | 175,600 |
| 2021/05/25 | 1,305 | 1,308 | 1,286 | 1,290 | 205,100 |
| 2021/05/24 | 1,323 | 1,324 | 1,303 | 1,307 | 144,000 |
| 2021/05/21 | 1,324 | 1,326 | 1,312 | 1,314 | 71,300 |
| 2021/05/20 | 1,309 | 1,322 | 1,309 | 1,322 | 82,000 |
| 2021/05/19 | 1,304 | 1,319 | 1,294 | 1,309 | 93,300 |
| 2021/05/18 | 1,314 | 1,318 | 1,303 | 1,311 | 62,500 |
| 2021/05/17 | 1,313 | 1,318 | 1,301 | 1,306 | 101,400 |
| 2021/05/14 | 1,310 | 1,324 | 1,307 | 1,315 | 72,600 |
| 2021/05/13 | 1,302 | 1,315 | 1,296 | 1,296 | 105,800 |
| 2021/05/12 | 1,325 | 1,325 | 1,300 | 1,307 | 144,100 |
| 2021/05/11 | 1,358 | 1,361 | 1,331 | 1,337 | 78,100 |
| 2021/05/10 | 1,348 | 1,363 | 1,334 | 1,361 | 75,500 |
| 2021/05/07 | 1,319 | 1,340 | 1,313 | 1,332 | 82,300 |
| 2021/05/06 | 1,300 | 1,318 | 1,298 | 1,302 | 78,900 |
| 2021/04/30 | 1,305 | 1,315 | 1,295 | 1,295 | 107,800 |
| 2021/04/28 | 1,331 | 1,333 | 1,303 | 1,303 | 67,000 |
| 2021/04/27 | 1,309 | 1,323 | 1,306 | 1,316 | 62,700 |
| 2021/04/26 | 1,315 | 1,315 | 1,303 | 1,306 | 80,900 |
| 2021/04/23 | 1,307 | 1,322 | 1,307 | 1,310 | 73,600 |
| 2021/04/22 | 1,331 | 1,338 | 1,310 | 1,314 | 82,800 |
| 2021/04/21 | 1,320 | 1,328 | 1,312 | 1,322 | 87,100 |
| 2021/04/20 | 1,337 | 1,349 | 1,328 | 1,337 | 86,600 |
| 2021/04/19 | 1,340 | 1,351 | 1,333 | 1,337 | 45,300 |
| 2021/04/16 | 1,348 | 1,353 | 1,337 | 1,340 | 35,400 |
| 2021/04/15 | 1,345 | 1,360 | 1,341 | 1,346 | 35,800 |
| 2021/04/14 | 1,331 | 1,340 | 1,323 | 1,339 | 36,700 |
| 2021/04/13 | 1,340 | 1,349 | 1,331 | 1,331 | 36,600 |
| 2021/04/12 | 1,336 | 1,348 | 1,333 | 1,340 | 41,400 |
| 2021/04/09 | 1,345 | 1,348 | 1,329 | 1,331 | 42,000 |
| 2021/04/08 | 1,352 | 1,353 | 1,322 | 1,323 | 91,400 |
| 2021/04/07 | 1,360 | 1,363 | 1,346 | 1,352 | 72,200 |
| 2021/04/06 | 1,400 | 1,400 | 1,359 | 1,362 | 64,800 |
| 2021/04/05 | 1,378 | 1,394 | 1,370 | 1,387 | 95,600 |
| 2021/04/02 | 1,372 | 1,386 | 1,361 | 1,372 | 51,000 |
| 2021/04/01 | 1,391 | 1,400 | 1,362 | 1,370 | 69,400 |
| 2021/03/31 | 1,435 | 1,436 | 1,392 | 1,392 | 116,500 |
| 2021/03/30 | 1,415 | 1,457 | 1,410 | 1,451 | 198,200 |
| 2021/03/29 | 1,555 | 1,571 | 1,494 | 1,511 | 249,300 |
| 2021/03/26 | 1,544 | 1,567 | 1,535 | 1,544 | 142,400 |
| 2021/03/25 | 1,506 | 1,537 | 1,501 | 1,528 | 87,300 |
| 2021/03/24 | 1,500 | 1,514 | 1,478 | 1,489 | 123,000 |
| 2021/03/23 | 1,587 | 1,588 | 1,532 | 1,537 | 147,900 |
| 2021/03/22 | 1,570 | 1,595 | 1,570 | 1,579 | 127,100 |
| 2021/03/19 | 1,530 | 1,590 | 1,521 | 1,567 | 182,300 |
| 2021/03/18 | 1,521 | 1,528 | 1,513 | 1,523 | 75,600 |
| 2021/03/17 | 1,498 | 1,518 | 1,495 | 1,516 | 56,900 |
| 2021/03/16 | 1,488 | 1,512 | 1,482 | 1,501 | 68,100 |
| 2021/03/15 | 1,451 | 1,480 | 1,449 | 1,479 | 84,700 |
| 2021/03/12 | 1,430 | 1,442 | 1,413 | 1,439 | 96,500 |
| 2021/03/11 | 1,433 | 1,445 | 1,426 | 1,436 | 65,100 |
| 2021/03/10 | 1,420 | 1,429 | 1,410 | 1,423 | 52,500 |
| 2021/03/09 | 1,417 | 1,431 | 1,410 | 1,427 | 79,300 |
| 2021/03/08 | 1,397 | 1,412 | 1,387 | 1,392 | 101,400 |
| 2021/03/05 | 1,368 | 1,387 | 1,359 | 1,386 | 116,000 |
| 2021/03/04 | 1,350 | 1,379 | 1,346 | 1,379 | 94,600 |
| 2021/03/03 | 1,360 | 1,360 | 1,343 | 1,352 | 118,300 |
| 2021/03/02 | 1,382 | 1,382 | 1,357 | 1,366 | 68,100 |
| 2021/03/01 | 1,351 | 1,371 | 1,342 | 1,369 | 84,400 |
| 2021/02/26 | 1,371 | 1,377 | 1,350 | 1,350 | 104,900 |
| 2021/02/25 | 1,379 | 1,399 | 1,370 | 1,395 | 74,900 |
| 2021/02/24 | 1,377 | 1,378 | 1,361 | 1,369 | 78,800 |
| 2021/02/22 | 1,360 | 1,376 | 1,358 | 1,369 | 47,200 |
| 2021/02/19 | 1,364 | 1,366 | 1,344 | 1,358 | 81,600 |
| 2021/02/18 | 1,379 | 1,379 | 1,362 | 1,369 | 56,700 |
| 2021/02/17 | 1,369 | 1,384 | 1,369 | 1,370 | 47,600 |
| 2021/02/16 | 1,350 | 1,388 | 1,346 | 1,357 | 75,800 |
| 2021/02/15 | 1,349 | 1,351 | 1,338 | 1,341 | 41,000 |
| 2021/02/12 | 1,348 | 1,356 | 1,331 | 1,333 | 42,000 |
| 2021/02/10 | 1,331 | 1,354 | 1,330 | 1,338 | 53,100 |
| 2021/02/09 | 1,343 | 1,347 | 1,327 | 1,335 | 55,100 |
| 2021/02/08 | 1,321 | 1,343 | 1,321 | 1,337 | 63,100 |
| 2021/02/05 | 1,295 | 1,315 | 1,290 | 1,307 | 56,700 |
| 2021/02/04 | 1,264 | 1,290 | 1,263 | 1,284 | 44,100 |
| 2021/02/03 | 1,261 | 1,277 | 1,260 | 1,269 | 45,100 |
| 2021/02/02 | 1,258 | 1,264 | 1,253 | 1,260 | 25,200 |
| 2021/02/01 | 1,251 | 1,263 | 1,251 | 1,257 | 26,500 |
| 2021/01/29 | 1,269 | 1,269 | 1,250 | 1,250 | 72,500 |
| 2021/01/28 | 1,260 | 1,280 | 1,254 | 1,269 | 99,300 |
| 2021/01/27 | 1,270 | 1,270 | 1,262 | 1,262 | 59,300 |
| 2021/01/26 | 1,262 | 1,270 | 1,259 | 1,270 | 33,000 |
| 2021/01/25 | 1,263 | 1,270 | 1,254 | 1,263 | 41,900 |
| 2021/01/22 | 1,268 | 1,275 | 1,260 | 1,260 | 47,300 |
| 2021/01/21 | 1,268 | 1,280 | 1,261 | 1,269 | 38,400 |
| 2021/01/20 | 1,271 | 1,271 | 1,253 | 1,268 | 69,700 |
| 2021/01/19 | 1,280 | 1,281 | 1,267 | 1,271 | 38,600 |
| 2021/01/18 | 1,275 | 1,278 | 1,264 | 1,276 | 32,300 |
| 2021/01/15 | 1,287 | 1,289 | 1,275 | 1,275 | 48,100 |
| 2021/01/14 | 1,289 | 1,297 | 1,284 | 1,290 | 41,500 |
| 2021/01/13 | 1,287 | 1,291 | 1,278 | 1,289 | 43,500 |
| 2021/01/12 | 1,279 | 1,287 | 1,275 | 1,284 | 48,500 |
| 2021/01/08 | 1,266 | 1,286 | 1,255 | 1,286 | 65,700 |
| 2021/01/07 | 1,265 | 1,275 | 1,256 | 1,265 | 48,700 |
| 2021/01/06 | 1,230 | 1,254 | 1,229 | 1,244 | 40,700 |
| 2021/01/05 | 1,241 | 1,242 | 1,229 | 1,230 | 64,500 |
| 2021/01/04 | 1,269 | 1,269 | 1,242 | 1,244 | 55,100 |