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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |