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
2025/06/13 2,868 2,868 2,789 2,846 104,900
2025/06/12 2,840 2,878 2,835 2,856 51,500
2025/06/11 2,833 2,851 2,796 2,840 65,800
2025/06/10 2,850 2,920 2,838 2,841 177,600
2025/06/09 2,779 2,820 2,767 2,810 48,200
2025/06/06 2,755 2,782 2,745 2,759 43,000
2025/06/05 2,752 2,769 2,734 2,742 55,600
2025/06/04 2,752 2,785 2,748 2,769 44,700
2025/06/03 2,788 2,788 2,751 2,754 40,700
2025/06/02 2,755 2,790 2,745 2,779 31,600
2025/05/30 2,724 2,775 2,716 2,753 37,500
2025/05/29 2,728 2,762 2,705 2,748 54,500
2025/05/28 2,739 2,754 2,701 2,701 53,000
2025/05/27 2,686 2,720 2,673 2,718 56,700
2025/05/26 2,711 2,719 2,689 2,710 28,500
2025/05/23 2,717 2,753 2,696 2,706 37,500
2025/05/22 2,727 2,738 2,692 2,703 51,600
2025/05/21 2,721 2,793 2,718 2,741 63,700
2025/05/20 2,710 2,722 2,682 2,714 63,300
2025/05/19 2,661 2,713 2,640 2,688 61,300
2025/05/16 2,700 2,713 2,658 2,673 80,600
2025/05/15 2,756 2,756 2,681 2,701 112,800
2025/05/14 2,725 2,829 2,691 2,783 134,600
2025/05/13 2,830 2,898 2,715 2,728 339,700
2025/05/12 2,671 2,721 2,650 2,721 623,900
2025/05/09 2,224 2,247 2,197 2,221 198,700
2025/05/08 2,231 2,237 2,162 2,174 176,400
2025/05/07 2,179 2,238 2,173 2,231 55,900
2025/05/02 2,230 2,236 2,174 2,191 80,400
2025/05/01 2,301 2,301 2,232 2,235 48,500
2025/04/30 2,241 2,300 2,241 2,288 43,900
2025/04/28 2,245 2,267 2,232 2,267 22,900
2025/04/25 2,254 2,265 2,222 2,242 27,500
2025/04/24 2,255 2,266 2,232 2,232 36,700
2025/04/23 2,234 2,257 2,220 2,230 47,100
2025/04/22 2,173 2,211 2,173 2,210 33,300
2025/04/21 2,198 2,198 2,169 2,173 35,700
2025/04/18 2,138 2,212 2,138 2,200 82,300
2025/04/17 2,088 2,130 2,079 2,130 36,300
2025/04/16 2,093 2,124 2,052 2,070 49,900
2025/04/15 2,108 2,110 2,091 2,102 33,600
2025/04/14 2,064 2,113 2,035 2,099 53,300
2025/04/11 2,032 2,065 1,987 2,052 56,700
2025/04/10 2,178 2,193 2,093 2,115 102,600
2025/04/09 1,967 1,972 1,905 1,948 94,400
2025/04/08 1,986 2,091 1,986 2,028 139,500
2025/04/07 1,820 1,875 1,770 1,820 125,100
2025/04/04 2,050 2,066 1,943 2,007 167,500
2025/04/03 2,217 2,246 2,125 2,157 118,400
2025/04/02 2,329 2,329 2,279 2,317 73,000
2025/04/01 2,371 2,388 2,327 2,342 51,500
2025/03/31 2,362 2,381 2,290 2,366 88,000
2025/03/28 2,445 2,460 2,416 2,424 63,100
2025/03/27 2,455 2,498 2,440 2,498 84,000
2025/03/26 2,488 2,488 2,436 2,456 62,300
2025/03/25 2,500 2,505 2,453 2,455 61,300
2025/03/24 2,506 2,513 2,476 2,489 78,100
2025/03/21 2,397 2,528 2,389 2,526 105,400
2025/03/19 2,418 2,436 2,388 2,397 68,800
2025/03/18 2,356 2,406 2,356 2,406 67,100
2025/03/17 2,374 2,379 2,345 2,345 73,300
2025/03/14 2,315 2,346 2,307 2,335 61,600
2025/03/13 2,264 2,311 2,255 2,310 75,200
2025/03/12 2,187 2,265 2,187 2,233 66,400
2025/03/11 2,198 2,220 2,172 2,213 90,800
2025/03/10 2,299 2,299 2,240 2,240 65,500
2025/03/07 2,313 2,324 2,270 2,278 68,400
2025/03/06 2,291 2,318 2,280 2,313 59,100
2025/03/05 2,259 2,304 2,259 2,271 60,700
2025/03/04 2,272 2,299 2,260 2,280 58,000
2025/03/03 2,260 2,289 2,236 2,282 57,300
2025/02/28 2,271 2,271 2,227 2,227 86,000
2025/02/27 2,301 2,313 2,277 2,282 39,200
2025/02/26 2,310 2,323 2,274 2,301 61,300
2025/02/25 2,313 2,341 2,305 2,308 58,600
2025/02/21 2,370 2,370 2,336 2,348 52,800
2025/02/20 2,372 2,372 2,335 2,357 57,600
2025/02/19 2,379 2,423 2,371 2,373 63,900
2025/02/18 2,368 2,390 2,350 2,378 27,200
2025/02/17 2,354 2,379 2,349 2,354 34,100
2025/02/14 2,350 2,354 2,331 2,350 33,900
2025/02/13 2,315 2,357 2,290 2,332 106,000
2025/02/12 2,258 2,337 2,245 2,311 143,400
2025/02/10 2,222 2,273 2,160 2,255 253,700
2025/02/07 2,395 2,405 2,362 2,388 55,900
2025/02/06 2,401 2,414 2,390 2,407 53,800
2025/02/05 2,397 2,450 2,379 2,401 69,000
2025/02/04 2,379 2,393 2,360 2,379 58,200
2025/02/03 2,390 2,403 2,352 2,353 83,600
2025/01/31 2,401 2,415 2,391 2,415 59,600
2025/01/30 2,365 2,398 2,359 2,392 43,700
2025/01/29 2,367 2,381 2,350 2,367 36,900
2025/01/28 2,340 2,374 2,338 2,366 58,900
2025/01/27 2,298 2,355 2,298 2,340 141,700
2025/01/24 2,286 2,292 2,256 2,272 34,300
2025/01/23 2,283 2,285 2,266 2,282 38,300
2025/01/22 2,322 2,322 2,282 2,285 48,000
2025/01/21 2,329 2,334 2,285 2,307 41,400
2025/01/20 2,309 2,331 2,298 2,311 59,300
2025/01/17 2,261 2,286 2,233 2,283 62,300
2025/01/16 2,284 2,285 2,249 2,281 53,400
2025/01/15 2,263 2,274 2,237 2,259 68,800
2025/01/14 2,236 2,244 2,207 2,235 61,200
2025/01/10 2,257 2,262 2,230 2,241 56,200
2025/01/09 2,280 2,283 2,248 2,251 89,400
2025/01/08 2,289 2,325 2,284 2,299 83,300
2025/01/07 2,295 2,295 2,255 2,283 67,000
2025/01/06 2,295 2,297 2,259 2,279 53,300

このページの先頭へ