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
2026/07/03 1,800 1,825 1,783 1,825 317,300
2026/07/02 1,762 1,817 1,753 1,800 409,100
2026/07/01 1,734 1,750 1,724 1,737 200,400
2026/06/30 1,765 1,777 1,717 1,720 332,000
2026/06/29 1,731 1,766 1,716 1,766 512,600
2026/06/26 1,680 1,721 1,670 1,721 461,600
2026/06/25 1,680 1,680 1,656 1,668 219,900
2026/06/24 1,674 1,694 1,625 1,646 336,200
2026/06/23 1,702 1,716 1,680 1,681 245,900
2026/06/22 1,653 1,703 1,651 1,696 306,700
2026/06/19 1,680 1,681 1,627 1,660 450,400
2026/06/18 1,719 1,737 1,683 1,694 250,600
2026/06/17 1,761 1,782 1,681 1,683 445,800
2026/06/16 1,768 1,788 1,710 1,744 239,300
2026/06/15 1,800 1,838 1,780 1,791 334,800
2026/06/12 1,732 1,774 1,724 1,751 410,900
2026/06/11 1,686 1,710 1,647 1,693 291,500
2026/06/10 1,680 1,740 1,675 1,682 278,100
2026/06/09 1,629 1,704 1,629 1,685 379,300
2026/06/08 1,555 1,609 1,550 1,609 323,100
2026/06/05 1,630 1,634 1,595 1,612 313,900
2026/06/04 1,559 1,619 1,545 1,592 343,600
2026/06/03 1,629 1,639 1,571 1,589 358,000
2026/06/02 1,570 1,640 1,522 1,626 456,300
2026/06/01 1,610 1,616 1,565 1,581 588,300
2026/05/29 1,655 1,693 1,598 1,598 2,283,900
2026/05/28 1,653 1,653 1,590 1,624 318,800
2026/05/27 1,713 1,713 1,652 1,654 365,300
2026/05/26 1,700 1,753 1,653 1,707 304,500
2026/05/25 1,719 1,722 1,665 1,707 349,900
2026/05/22 1,750 1,771 1,709 1,711 324,700
2026/05/21 1,739 1,767 1,725 1,739 345,200
2026/05/20 1,717 1,729 1,689 1,710 330,000
2026/05/19 1,708 1,739 1,682 1,709 371,500
2026/05/18 1,719 1,735 1,664 1,668 383,000
2026/05/15 1,712 1,754 1,658 1,697 568,100
2026/05/14 1,785 1,803 1,706 1,718 782,500
2026/05/13 1,682 1,861 1,668 1,793 1,536,000
2026/05/12 1,700 1,708 1,668 1,679 268,400
2026/05/11 1,659 1,698 1,645 1,674 259,300
2026/05/08 1,675 1,683 1,599 1,659 421,400
2026/05/07 1,700 1,727 1,659 1,682 392,700
2026/05/01 1,611 1,648 1,578 1,634 369,500
2026/04/30 1,615 1,625 1,573 1,605 434,300
2026/04/28 1,536 1,635 1,526 1,635 328,600
2026/04/27 1,500 1,536 1,481 1,530 288,700
2026/04/24 1,542 1,550 1,510 1,529 198,300
2026/04/23 1,552 1,570 1,509 1,543 304,200
2026/04/22 1,606 1,613 1,552 1,555 263,900
2026/04/21 1,655 1,669 1,597 1,606 291,300
2026/04/20 1,699 1,700 1,655 1,655 205,100
2026/04/17 1,702 1,720 1,675 1,680 227,700
2026/04/16 1,700 1,730 1,699 1,713 260,300
2026/04/15 1,700 1,756 1,691 1,696 409,500
2026/04/14 1,653 1,687 1,640 1,673 353,700
2026/04/13 1,638 1,684 1,620 1,642 242,900
2026/04/10 1,680 1,704 1,646 1,646 207,700
2026/04/09 1,652 1,672 1,628 1,657 298,800
2026/04/08 1,625 1,653 1,611 1,636 380,300
2026/04/07 1,548 1,579 1,535 1,561 209,700
2026/04/06 1,536 1,547 1,518 1,529 256,200
2026/04/03 1,552 1,552 1,502 1,516 281,500
2026/03/27 6,040 6,260 6,010 6,260 158,700
2026/03/26 6,190 6,210 5,990 6,050 77,300
2026/03/25 6,100 6,240 6,100 6,180 90,100
2026/03/24 5,990 6,110 5,950 5,990 91,900
2026/03/23 5,810 5,870 5,670 5,800 132,400
2026/03/19 6,030 6,110 5,980 6,090 157,700
2026/03/18 6,010 6,230 5,990 6,200 96,300
2026/03/17 6,020 6,130 5,880 5,910 61,600
2026/03/16 6,000 6,060 5,880 5,940 85,100
2026/03/13 5,780 6,100 5,770 6,060 154,000
2026/03/12 6,040 6,090 5,860 5,880 99,800
2026/03/11 6,220 6,320 6,140 6,140 85,600
2026/03/10 5,920 6,180 5,910 6,120 111,500
2026/03/09 5,740 5,810 5,590 5,760 153,000
2026/03/06 5,940 6,170 5,870 6,140 113,900
2026/03/05 5,890 6,190 5,890 6,140 159,800
2026/03/04 5,870 5,950 5,480 5,640 169,400
2026/03/03 6,120 6,340 6,050 6,150 123,400
2026/03/02 6,010 6,150 5,920 6,150 122,600
2026/02/27 6,030 6,360 6,030 6,310 113,400
2026/02/26 6,020 6,090 5,960 6,020 81,400
2026/02/25 6,000 6,010 5,830 5,940 109,100
2026/02/24 6,120 6,180 5,820 6,050 119,400
2026/02/20 6,030 6,160 6,020 6,120 46,300
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

このページの先頭へ