！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,198 (24/03/27) | 1,500 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,198 (24/03/27) | 1,786 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,004 | 2,072 | 1,994 | 2,048 | +69 | +3.5 | 259,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,993 | 2,062 | 1,959 | 1,979 | -12 | -0.6 | 332,300 |
| 4/12 | 1,996 | 2,010 | 1,971 | 1,991 | +1 | +0.1 | 152,600 |
| 4/5 | 2,104 | 2,110 | 1,974 | 1,990 | -94 | -4.5 | 244,700 |
| 3/29 | 2,128 | 2,198 | 2,066 | 2,084 | -46 | -2.2 | 379,300 |
| 3/22 | 2,083 | 2,130 | 2,048 | 2,130 | +76 | +3.7 | 184,200 |
| 3/15 | 2,060 | 2,081 | 1,962 | 2,054 | -36 | -1.7 | 239,400 |
| 3/8 | 2,010 | 2,099 | 1,965 | 2,090 | +80 | +4.0 | 352,600 |
| 3/1 | 1,936 | 2,019 | 1,916 | 2,010 | +77 | +4.0 | 229,200 |
| 2/22 | 1,900 | 1,960 | 1,900 | 1,933 | +44 | +2.3 | 144,300 |
| 2/16 | 1,867 | 1,905 | 1,854 | 1,889 | +26 | +1.4 | 180,700 |
| 2/9 | 1,915 | 1,938 | 1,855 | 1,863 | -50 | -2.6 | 192,800 |
| 2/2 | 1,903 | 1,949 | 1,900 | 1,913 | +13 | +0.7 | 151,700 |
| 1/26 | 1,871 | 1,931 | 1,867 | 1,900 | +31 | +1.7 | 183,200 |
| 1/19 | 1,863 | 1,905 | 1,863 | 1,869 | +5 | +0.3 | 143,200 |
| 1/12 | 1,861 | 1,902 | 1,852 | 1,864 | +5 | +0.3 | 147,100 |
| 1/5 | 1,802 | 1,867 | 1,786 | 1,859 | +44 | +2.4 | 106,000 |
| 12/29 | 1,809 | 1,827 | 1,776 | 1,815 | +11 | +0.6 | 172,700 |
| 12/22 | 1,819 | 1,819 | 1,771 | 1,804 | -40 | -2.2 | 266,200 |
| 12/15 | 1,904 | 1,927 | 1,826 | 1,844 | -49 | -2.6 | 265,000 |
| 12/8 | 1,865 | 1,897 | 1,839 | 1,893 | +21 | +1.1 | 290,900 |
| 12/1 | 1,883 | 1,909 | 1,837 | 1,872 | -1 | -0.1 | 267,000 |
| 11/24 | 1,840 | 1,888 | 1,839 | 1,873 | +33 | +1.8 | 147,700 |
| 11/17 | 1,835 | 1,856 | 1,796 | 1,840 | +8 | +0.4 | 282,600 |
| 11/10 | 2,000 | 2,006 | 1,792 | 1,832 | -161 | -8.1 | 375,600 |
| 11/2 | 1,900 | 2,018 | 1,884 | 1,993 | +99 | +5.2 | 336,600 |
| 10/27 | 1,870 | 1,898 | 1,788 | 1,894 | +41 | +2.2 | 219,900 |
| 10/20 | 1,800 | 1,890 | 1,783 | 1,853 | +37 | +2.0 | 223,700 |
| 10/13 | 1,826 | 1,878 | 1,813 | 1,816 | +1 | +0.1 | 171,200 |
| 10/6 | 1,878 | 1,908 | 1,729 | 1,815 | -41 | -2.2 | 327,500 |
| 9/29 | 1,963 | 1,972 | 1,851 | 1,856 | -126 | -6.4 | 346,900 |
▶︎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