7322東証P貸借
業種 銀行業
三十三フィナンシャルグループ 株価時系列データ
PTS
2,000
円
(15:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,222 (24/06/03) | 1,575 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,222 (24/06/03) | 1,575 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,025 | 2,031 | 1,959 | 2,000 | -15 | -0.7 | 198,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,003 | 2,039 | 1,993 | 2,015 | +29 | +1.5 | 267,700 |
| 11/15 | 1,921 | 2,004 | 1,886 | 1,986 | +70 | +3.7 | 595,900 |
| 11/8 | 1,710 | 1,970 | 1,698 | 1,916 | +220 | +13.0 | 422,200 |
| 11/1 | 1,606 | 1,715 | 1,602 | 1,696 | +91 | +5.7 | 426,500 |
| 10/25 | 1,702 | 1,702 | 1,594 | 1,605 | -95 | -5.6 | 466,000 |
| 10/18 | 1,670 | 1,720 | 1,660 | 1,700 | +49 | +3.0 | 173,700 |
| 10/11 | 1,740 | 1,752 | 1,642 | 1,651 | -50 | -2.9 | 409,600 |
| 10/4 | 1,630 | 1,715 | 1,630 | 1,701 | +48 | +2.9 | 260,700 |
| 9/27 | 1,725 | 1,725 | 1,638 | 1,653 | -56 | -3.3 | 349,700 |
| 9/20 | 1,695 | 1,723 | 1,627 | 1,709 | +25 | +1.5 | 373,500 |
| 9/13 | 1,683 | 1,717 | 1,644 | 1,684 | -39 | -2.3 | 467,400 |
| 9/6 | 1,827 | 1,852 | 1,706 | 1,723 | -93 | -5.1 | 403,000 |
| 8/30 | 1,821 | 1,845 | 1,800 | 1,816 | -8 | -0.4 | 236,700 |
| 8/23 | 1,896 | 1,896 | 1,808 | 1,824 | -90 | -4.7 | 187,000 |
| 8/16 | 1,806 | 1,933 | 1,805 | 1,914 | +122 | +6.8 | 131,500 |
| 8/9 | 1,763 | 1,843 | 1,575 | 1,792 | -91 | -4.8 | 414,800 |
| 8/2 | 2,012 | 2,093 | 1,883 | 1,883 | -120 | -6.0 | 295,500 |
| 7/26 | 2,061 | 2,069 | 2,000 | 2,003 | -58 | -2.8 | 186,700 |
| 7/19 | 2,065 | 2,079 | 2,031 | 2,061 | -6 | -0.3 | 128,900 |
| 7/12 | 2,061 | 2,080 | 2,025 | 2,067 | -3 | -0.1 | 152,900 |
| 7/5 | 2,145 | 2,155 | 2,070 | 2,070 | -75 | -3.5 | 263,700 |
| 6/28 | 2,042 | 2,145 | 2,016 | 2,145 | +108 | +5.3 | 224,200 |
| 6/21 | 2,063 | 2,073 | 2,025 | 2,037 | -28 | -1.4 | 159,100 |
| 6/14 | 2,150 | 2,179 | 2,053 | 2,065 | -64 | -3.0 | 159,200 |
| 6/7 | 2,194 | 2,222 | 2,081 | 2,129 | -58 | -2.7 | 245,700 |
| 5/31 | 2,009 | 2,187 | 2,009 | 2,187 | +178 | +8.9 | 190,300 |
| 5/24 | 2,055 | 2,092 | 2,008 | 2,009 | -46 | -2.2 | 136,300 |
| 5/17 | 2,054 | 2,083 | 2,019 | 2,055 | -14 | -0.7 | 170,100 |
| 5/10 | 2,085 | 2,108 | 2,034 | 2,069 | -32 | -1.5 | 158,800 |
| 5/2 | 2,041 | 2,113 | 2,019 | 2,101 | +53 | +2.6 | 136,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
