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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,878 | 1,908 | 1,863 | 1,866 | 55,600 |
| 2023/09/29 | 1,910 | 1,910 | 1,851 | 1,856 | 62,500 |
| 2023/09/28 | 1,910 | 1,943 | 1,907 | 1,915 | 51,700 |
| 2023/09/27 | 1,940 | 1,958 | 1,916 | 1,955 | 92,500 |
| 2023/09/26 | 1,935 | 1,964 | 1,930 | 1,945 | 66,600 |
| 2023/09/25 | 1,963 | 1,972 | 1,930 | 1,934 | 73,600 |
| 2023/09/22 | 1,955 | 1,998 | 1,938 | 1,982 | 97,100 |
| 2023/09/21 | 1,977 | 2,016 | 1,964 | 1,964 | 64,800 |
| 2023/09/20 | 1,985 | 1,993 | 1,960 | 1,972 | 108,500 |
| 2023/09/19 | 1,953 | 1,982 | 1,953 | 1,980 | 78,100 |
| 2023/09/15 | 1,974 | 1,988 | 1,935 | 1,950 | 156,400 |
| 2023/09/14 | 1,945 | 1,965 | 1,944 | 1,952 | 80,800 |
| 2023/09/13 | 1,922 | 1,940 | 1,909 | 1,927 | 86,800 |
| 2023/09/12 | 1,903 | 1,917 | 1,877 | 1,912 | 81,000 |
| 2023/09/11 | 1,837 | 1,899 | 1,837 | 1,899 | 103,700 |
| 2023/09/08 | 1,820 | 1,841 | 1,818 | 1,821 | 101,900 |
| 2023/09/07 | 1,846 | 1,857 | 1,835 | 1,851 | 65,300 |
| 2023/09/06 | 1,802 | 1,848 | 1,802 | 1,845 | 97,500 |
| 2023/09/05 | 1,802 | 1,808 | 1,778 | 1,806 | 96,600 |
| 2023/09/04 | 1,776 | 1,797 | 1,772 | 1,797 | 77,800 |
| 2023/09/01 | 1,746 | 1,772 | 1,746 | 1,763 | 43,600 |
| 2023/08/31 | 1,740 | 1,752 | 1,733 | 1,746 | 36,100 |
| 2023/08/30 | 1,710 | 1,742 | 1,708 | 1,740 | 49,300 |
| 2023/08/29 | 1,719 | 1,721 | 1,699 | 1,709 | 34,500 |
| 2023/08/28 | 1,709 | 1,720 | 1,709 | 1,714 | 18,900 |
| 2023/08/25 | 1,688 | 1,705 | 1,683 | 1,698 | 25,600 |
| 2023/08/24 | 1,674 | 1,703 | 1,674 | 1,699 | 22,000 |
| 2023/08/23 | 1,672 | 1,685 | 1,672 | 1,684 | 13,000 |
| 2023/08/22 | 1,670 | 1,692 | 1,661 | 1,692 | 27,800 |
| 2023/08/21 | 1,653 | 1,670 | 1,650 | 1,660 | 34,300 |
| 2023/08/18 | 1,655 | 1,666 | 1,646 | 1,653 | 38,600 |
| 2023/08/17 | 1,646 | 1,667 | 1,634 | 1,666 | 40,900 |
| 2023/08/16 | 1,669 | 1,669 | 1,645 | 1,646 | 58,000 |
| 2023/08/15 | 1,685 | 1,693 | 1,670 | 1,688 | 26,200 |
| 2023/08/14 | 1,703 | 1,720 | 1,676 | 1,684 | 40,000 |
| 2023/08/10 | 1,689 | 1,700 | 1,680 | 1,694 | 40,500 |
| 2023/08/09 | 1,710 | 1,710 | 1,681 | 1,689 | 42,500 |
| 2023/08/08 | 1,705 | 1,718 | 1,705 | 1,714 | 21,000 |
| 2023/08/07 | 1,692 | 1,709 | 1,684 | 1,704 | 35,100 |
| 2023/08/04 | 1,673 | 1,694 | 1,673 | 1,692 | 56,400 |
| 2023/08/03 | 1,689 | 1,692 | 1,673 | 1,675 | 70,900 |
| 2023/08/02 | 1,707 | 1,718 | 1,693 | 1,694 | 53,800 |
| 2023/08/01 | 1,736 | 1,736 | 1,710 | 1,715 | 53,600 |
| 2023/07/31 | 1,736 | 1,753 | 1,719 | 1,737 | 81,800 |
| 2023/07/28 | 1,668 | 1,707 | 1,659 | 1,703 | 94,400 |
| 2023/07/27 | 1,640 | 1,660 | 1,640 | 1,656 | 26,600 |
| 2023/07/26 | 1,651 | 1,651 | 1,638 | 1,644 | 18,100 |
| 2023/07/25 | 1,647 | 1,653 | 1,640 | 1,647 | 19,700 |
| 2023/07/24 | 1,641 | 1,653 | 1,636 | 1,645 | 21,900 |
| 2023/07/21 | 1,666 | 1,669 | 1,637 | 1,641 | 55,000 |
| 2023/07/20 | 1,655 | 1,661 | 1,649 | 1,656 | 53,400 |
| 2023/07/19 | 1,641 | 1,653 | 1,637 | 1,648 | 39,400 |
| 2023/07/18 | 1,605 | 1,648 | 1,605 | 1,631 | 33,400 |
| 2023/07/14 | 1,626 | 1,626 | 1,604 | 1,604 | 23,900 |
| 2023/07/13 | 1,625 | 1,630 | 1,610 | 1,617 | 41,500 |
| 2023/07/12 | 1,616 | 1,631 | 1,613 | 1,624 | 33,200 |
| 2023/07/11 | 1,628 | 1,632 | 1,615 | 1,619 | 22,700 |
| 2023/07/10 | 1,645 | 1,652 | 1,624 | 1,628 | 45,700 |
| 2023/07/07 | 1,602 | 1,639 | 1,593 | 1,623 | 49,500 |
| 2023/07/06 | 1,622 | 1,634 | 1,615 | 1,617 | 41,500 |
| 2023/07/05 | 1,622 | 1,647 | 1,611 | 1,623 | 66,400 |
| 2023/07/04 | 1,598 | 1,639 | 1,598 | 1,637 | 63,800 |
| 2023/07/03 | 1,580 | 1,597 | 1,580 | 1,594 | 38,900 |
| 2023/06/30 | 1,592 | 1,604 | 1,574 | 1,579 | 54,300 |
| 2023/06/29 | 1,592 | 1,605 | 1,569 | 1,583 | 79,500 |
| 2023/06/28 | 1,566 | 1,597 | 1,566 | 1,595 | 54,900 |
| 2023/06/27 | 1,564 | 1,570 | 1,552 | 1,563 | 33,300 |
| 2023/06/26 | 1,564 | 1,571 | 1,552 | 1,564 | 26,500 |
| 2023/06/23 | 1,577 | 1,579 | 1,556 | 1,563 | 45,000 |
| 2023/06/22 | 1,565 | 1,577 | 1,565 | 1,569 | 51,200 |
| 2023/06/21 | 1,551 | 1,563 | 1,548 | 1,562 | 44,900 |
| 2023/06/20 | 1,540 | 1,552 | 1,540 | 1,551 | 46,300 |
| 2023/06/19 | 1,548 | 1,551 | 1,538 | 1,549 | 32,800 |
| 2023/06/16 | 1,545 | 1,551 | 1,531 | 1,537 | 66,100 |
| 2023/06/15 | 1,547 | 1,550 | 1,539 | 1,539 | 34,500 |
| 2023/06/14 | 1,540 | 1,550 | 1,538 | 1,544 | 30,900 |
| 2023/06/13 | 1,541 | 1,550 | 1,532 | 1,532 | 51,100 |
| 2023/06/12 | 1,538 | 1,547 | 1,536 | 1,541 | 55,400 |
| 2023/06/09 | 1,521 | 1,536 | 1,520 | 1,532 | 70,600 |
| 2023/06/08 | 1,524 | 1,545 | 1,515 | 1,518 | 52,800 |
| 2023/06/07 | 1,541 | 1,557 | 1,520 | 1,522 | 93,200 |
| 2023/06/06 | 1,527 | 1,530 | 1,516 | 1,525 | 53,300 |
| 2023/06/05 | 1,550 | 1,560 | 1,535 | 1,542 | 84,800 |
| 2023/06/02 | 1,525 | 1,541 | 1,523 | 1,539 | 54,600 |
| 2023/06/01 | 1,505 | 1,520 | 1,500 | 1,519 | 40,500 |
| 2023/05/31 | 1,503 | 1,512 | 1,501 | 1,503 | 63,900 |
| 2023/05/30 | 1,518 | 1,523 | 1,508 | 1,513 | 57,100 |
| 2023/05/29 | 1,518 | 1,531 | 1,518 | 1,521 | 39,900 |
| 2023/05/26 | 1,540 | 1,541 | 1,518 | 1,519 | 68,800 |
| 2023/05/25 | 1,550 | 1,555 | 1,542 | 1,545 | 33,600 |
| 2023/05/24 | 1,550 | 1,565 | 1,550 | 1,551 | 28,500 |
| 2023/05/23 | 1,567 | 1,567 | 1,548 | 1,556 | 40,400 |
| 2023/05/22 | 1,567 | 1,572 | 1,551 | 1,551 | 56,400 |
| 2023/05/19 | 1,594 | 1,597 | 1,567 | 1,567 | 35,000 |
| 2023/05/18 | 1,583 | 1,607 | 1,581 | 1,594 | 82,900 |
| 2023/05/17 | 1,559 | 1,587 | 1,555 | 1,576 | 83,200 |
| 2023/05/16 | 1,578 | 1,578 | 1,554 | 1,563 | 49,900 |
| 2023/05/15 | 1,568 | 1,579 | 1,554 | 1,559 | 62,500 |
| 2023/05/12 | 1,583 | 1,583 | 1,565 | 1,572 | 42,500 |
| 2023/05/11 | 1,574 | 1,584 | 1,566 | 1,583 | 17,300 |
| 2023/05/10 | 1,578 | 1,590 | 1,571 | 1,582 | 31,200 |
| 2023/05/09 | 1,572 | 1,585 | 1,558 | 1,569 | 57,300 |
| 2023/05/08 | 1,574 | 1,587 | 1,565 | 1,570 | 53,200 |
| 2023/05/02 | 1,592 | 1,596 | 1,577 | 1,596 | 34,400 |
| 2023/05/01 | 1,613 | 1,613 | 1,578 | 1,591 | 40,300 |
| 2023/04/28 | 1,598 | 1,616 | 1,582 | 1,590 | 65,300 |
| 2023/04/27 | 1,558 | 1,581 | 1,558 | 1,579 | 41,200 |
| 2023/04/26 | 1,565 | 1,574 | 1,545 | 1,563 | 70,600 |
| 2023/04/25 | 1,580 | 1,596 | 1,579 | 1,580 | 24,800 |
| 2023/04/24 | 1,597 | 1,603 | 1,582 | 1,582 | 30,800 |
| 2023/04/21 | 1,615 | 1,617 | 1,589 | 1,592 | 32,900 |
| 2023/04/20 | 1,579 | 1,626 | 1,579 | 1,622 | 56,100 |
| 2023/04/19 | 1,582 | 1,597 | 1,572 | 1,595 | 40,400 |
| 2023/04/18 | 1,578 | 1,606 | 1,578 | 1,592 | 42,900 |
| 2023/04/17 | 1,560 | 1,572 | 1,553 | 1,570 | 43,300 |
| 2023/04/14 | 1,560 | 1,568 | 1,554 | 1,561 | 33,500 |
| 2023/04/13 | 1,555 | 1,559 | 1,550 | 1,559 | 44,800 |
| 2023/04/12 | 1,567 | 1,572 | 1,557 | 1,566 | 30,300 |
| 2023/04/11 | 1,572 | 1,572 | 1,550 | 1,555 | 46,100 |
| 2023/04/10 | 1,573 | 1,580 | 1,561 | 1,563 | 31,200 |
| 2023/04/07 | 1,570 | 1,581 | 1,567 | 1,571 | 33,400 |
| 2023/04/06 | 1,580 | 1,585 | 1,565 | 1,569 | 54,400 |
| 2023/04/05 | 1,607 | 1,610 | 1,586 | 1,592 | 59,800 |
| 2023/04/04 | 1,615 | 1,623 | 1,601 | 1,617 | 58,700 |
| 2023/04/03 | 1,587 | 1,625 | 1,581 | 1,615 | 55,300 |
| 2023/03/31 | 1,562 | 1,580 | 1,559 | 1,579 | 66,100 |
| 2023/03/30 | 1,552 | 1,565 | 1,537 | 1,561 | 81,000 |
| 2023/03/29 | 1,570 | 1,593 | 1,566 | 1,592 | 89,200 |
| 2023/03/28 | 1,591 | 1,591 | 1,573 | 1,580 | 45,200 |
| 2023/03/27 | 1,577 | 1,578 | 1,550 | 1,574 | 72,900 |
| 2023/03/24 | 1,569 | 1,582 | 1,562 | 1,574 | 39,900 |
| 2023/03/23 | 1,568 | 1,584 | 1,558 | 1,582 | 60,400 |
| 2023/03/22 | 1,592 | 1,608 | 1,583 | 1,584 | 63,900 |
| 2023/03/20 | 1,552 | 1,581 | 1,540 | 1,544 | 94,200 |
| 2023/03/17 | 1,598 | 1,604 | 1,554 | 1,571 | 76,400 |
| 2023/03/16 | 1,578 | 1,580 | 1,548 | 1,564 | 149,600 |
| 2023/03/15 | 1,630 | 1,656 | 1,618 | 1,630 | 88,600 |
| 2023/03/14 | 1,599 | 1,616 | 1,577 | 1,586 | 198,600 |
| 2023/03/13 | 1,684 | 1,684 | 1,633 | 1,665 | 184,400 |
| 2023/03/10 | 1,782 | 1,788 | 1,731 | 1,736 | 109,800 |
| 2023/03/09 | 1,778 | 1,811 | 1,778 | 1,806 | 70,700 |
| 2023/03/08 | 1,745 | 1,771 | 1,745 | 1,770 | 39,300 |
| 2023/03/07 | 1,723 | 1,750 | 1,723 | 1,745 | 54,200 |
| 2023/03/06 | 1,734 | 1,734 | 1,715 | 1,716 | 51,200 |
| 2023/03/03 | 1,740 | 1,750 | 1,726 | 1,734 | 52,200 |
| 2023/03/02 | 1,773 | 1,781 | 1,733 | 1,741 | 64,800 |
| 2023/03/01 | 1,737 | 1,780 | 1,737 | 1,771 | 49,700 |
| 2023/02/28 | 1,769 | 1,770 | 1,743 | 1,745 | 59,900 |
| 2023/02/27 | 1,744 | 1,777 | 1,744 | 1,776 | 26,600 |
| 2023/02/24 | 1,750 | 1,779 | 1,739 | 1,745 | 80,800 |
| 2023/02/22 | 1,739 | 1,743 | 1,724 | 1,741 | 57,400 |
| 2023/02/21 | 1,725 | 1,742 | 1,725 | 1,739 | 53,000 |
| 2023/02/20 | 1,705 | 1,727 | 1,703 | 1,717 | 40,000 |
| 2023/02/17 | 1,695 | 1,709 | 1,695 | 1,700 | 24,300 |
| 2023/02/16 | 1,715 | 1,730 | 1,692 | 1,695 | 64,700 |
| 2023/02/15 | 1,684 | 1,713 | 1,682 | 1,711 | 84,100 |
| 2023/02/14 | 1,681 | 1,696 | 1,675 | 1,680 | 40,300 |
| 2023/02/13 | 1,677 | 1,715 | 1,673 | 1,678 | 95,200 |
| 2023/02/10 | 1,665 | 1,695 | 1,665 | 1,679 | 38,600 |
| 2023/02/09 | 1,675 | 1,679 | 1,656 | 1,658 | 45,100 |
| 2023/02/08 | 1,651 | 1,679 | 1,647 | 1,673 | 35,800 |
| 2023/02/07 | 1,647 | 1,667 | 1,643 | 1,659 | 68,200 |
| 2023/02/06 | 1,658 | 1,666 | 1,619 | 1,647 | 74,700 |
| 2023/02/03 | 1,634 | 1,651 | 1,630 | 1,646 | 45,000 |
| 2023/02/02 | 1,652 | 1,660 | 1,642 | 1,647 | 38,900 |
| 2023/02/01 | 1,679 | 1,695 | 1,655 | 1,661 | 33,500 |
| 2023/01/31 | 1,684 | 1,696 | 1,665 | 1,666 | 55,300 |
| 2023/01/30 | 1,660 | 1,688 | 1,657 | 1,679 | 60,500 |
| 2023/01/27 | 1,630 | 1,663 | 1,624 | 1,659 | 41,400 |
| 2023/01/26 | 1,640 | 1,641 | 1,621 | 1,630 | 29,600 |
| 2023/01/25 | 1,650 | 1,659 | 1,632 | 1,638 | 30,900 |
| 2023/01/24 | 1,649 | 1,668 | 1,632 | 1,662 | 35,600 |
| 2023/01/23 | 1,639 | 1,663 | 1,632 | 1,632 | 60,300 |
| 2023/01/20 | 1,613 | 1,640 | 1,600 | 1,637 | 30,700 |
| 2023/01/19 | 1,651 | 1,660 | 1,604 | 1,613 | 44,300 |
| 2023/01/18 | 1,637 | 1,647 | 1,575 | 1,640 | 69,800 |
| 2023/01/17 | 1,660 | 1,668 | 1,633 | 1,637 | 48,500 |
| 2023/01/16 | 1,692 | 1,709 | 1,653 | 1,653 | 84,100 |
| 2023/01/13 | 1,620 | 1,712 | 1,614 | 1,686 | 151,400 |
| 2023/01/12 | 1,570 | 1,616 | 1,565 | 1,610 | 47,800 |
| 2023/01/11 | 1,567 | 1,579 | 1,560 | 1,578 | 30,600 |
| 2023/01/10 | 1,586 | 1,596 | 1,560 | 1,560 | 40,700 |
| 2023/01/06 | 1,570 | 1,614 | 1,563 | 1,585 | 56,500 |
| 2023/01/05 | 1,600 | 1,602 | 1,564 | 1,568 | 58,600 |
| 2023/01/04 | 1,611 | 1,615 | 1,581 | 1,611 | 64,200 |