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 |
|---|---|---|---|---|---|
| 2026/02/19 | 5,980 | 6,140 | 5,940 | 6,120 | 60,100 |
| 2026/02/18 | 5,910 | 6,030 | 5,860 | 5,980 | 91,900 |
| 2026/02/17 | 6,040 | 6,120 | 5,860 | 5,860 | 99,300 |
| 2026/02/16 | 6,110 | 6,110 | 5,950 | 6,080 | 103,600 |
| 2026/02/13 | 6,160 | 6,210 | 5,990 | 6,100 | 146,800 |
| 2026/02/12 | 5,900 | 6,310 | 5,890 | 6,250 | 130,700 |
| 2026/02/10 | 5,830 | 5,890 | 5,770 | 5,870 | 62,700 |
| 2026/02/09 | 5,680 | 5,840 | 5,630 | 5,790 | 131,200 |
| 2026/02/06 | 5,480 | 5,590 | 5,400 | 5,580 | 91,400 |
| 2026/02/05 | 5,430 | 5,520 | 5,370 | 5,480 | 79,600 |
| 2026/02/04 | 5,250 | 5,380 | 5,160 | 5,350 | 59,000 |
| 2026/02/03 | 5,040 | 5,230 | 5,000 | 5,210 | 89,700 |
| 2026/02/02 | 5,070 | 5,100 | 4,900 | 4,900 | 63,700 |
| 2026/01/30 | 5,020 | 5,070 | 4,975 | 5,000 | 55,200 |
| 2026/01/29 | 4,975 | 5,020 | 4,925 | 4,990 | 80,900 |
| 2026/01/28 | 4,950 | 4,985 | 4,895 | 4,940 | 58,900 |
| 2026/01/27 | 4,955 | 5,030 | 4,915 | 5,010 | 41,900 |
| 2026/01/26 | 5,030 | 5,050 | 4,945 | 4,970 | 83,200 |
| 2026/01/23 | 5,000 | 5,180 | 4,990 | 5,120 | 68,800 |
| 2026/01/22 | 4,995 | 5,070 | 4,985 | 5,030 | 54,200 |
| 2026/01/21 | 4,855 | 5,010 | 4,845 | 4,905 | 114,800 |
| 2026/01/20 | 4,990 | 5,070 | 4,920 | 5,000 | 65,100 |
| 2026/01/19 | 4,970 | 5,040 | 4,920 | 4,980 | 59,900 |
| 2026/01/16 | 4,910 | 5,000 | 4,910 | 4,980 | 56,000 |
| 2026/01/15 | 4,810 | 4,930 | 4,810 | 4,910 | 48,200 |
| 2026/01/14 | 4,745 | 4,815 | 4,675 | 4,810 | 58,600 |
| 2026/01/13 | 4,795 | 4,795 | 4,715 | 4,740 | 52,300 |
| 2026/01/09 | 4,635 | 4,685 | 4,610 | 4,655 | 62,300 |
| 2026/01/08 | 4,620 | 4,715 | 4,600 | 4,620 | 54,900 |
| 2026/01/07 | 4,555 | 4,655 | 4,555 | 4,620 | 52,500 |
| 2026/01/06 | 4,550 | 4,670 | 4,530 | 4,585 | 110,500 |
| 2026/01/05 | 4,405 | 4,510 | 4,405 | 4,505 | 70,100 |