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
1,972.1
円
(11:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,025 | 2,031 | 1,959 | 1,970 | -45 | -2.2 | 240,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,702 | 1,799 | 1,697 | 1,722 | -2 | -0.1 | 290,300 |
| 9/13 | 1,496 | 1,737 | 1,496 | 1,724 | +241 | +16.3 | 319,800 |
| 9/6 | 1,487 | 1,496 | 1,437 | 1,483 | -17 | -1.1 | 71,500 |
| 8/30 | 1,454 | 1,503 | 1,433 | 1,500 | +18 | +1.2 | 144,400 |
| 8/23 | 1,574 | 1,578 | 1,467 | 1,482 | -77 | -4.9 | 102,200 |
| 8/16 | 1,546 | 1,563 | 1,506 | 1,559 | -4 | -0.3 | 68,500 |
| 8/9 | 1,562 | 1,572 | 1,502 | 1,563 | -7 | -0.5 | 87,300 |
| 8/2 | 1,624 | 1,653 | 1,564 | 1,570 | -57 | -3.5 | 129,800 |
| 7/26 | 1,568 | 1,628 | 1,568 | 1,627 | +59 | +3.8 | 96,700 |
| 7/19 | 1,560 | 1,596 | 1,518 | 1,568 | +8 | +0.5 | 126,000 |
| 7/12 | 1,586 | 1,600 | 1,526 | 1,560 | -26 | -1.6 | 84,700 |
| 7/5 | 1,520 | 1,587 | 1,510 | 1,586 | +105 | +7.1 | 113,600 |
| 6/28 | 1,519 | 1,519 | 1,473 | 1,481 | -29 | -1.9 | 74,300 |
| 6/21 | 1,543 | 1,559 | 1,472 | 1,510 | -33 | -2.1 | 176,300 |
| 6/14 | 1,520 | 1,556 | 1,508 | 1,543 | +35 | +2.3 | 125,600 |
| 6/7 | 1,413 | 1,512 | 1,406 | 1,508 | +67 | +4.7 | 116,200 |
| 5/31 | 1,434 | 1,445 | 1,398 | 1,441 | +9 | +0.6 | 93,700 |
| 5/24 | 1,434 | 1,442 | 1,399 | 1,432 | +20 | +1.4 | 84,200 |
| 5/17 | 1,424 | 1,424 | 1,362 | 1,412 | -13 | -0.9 | 109,800 |
| 5/10 | 1,497 | 1,497 | 1,408 | 1,425 | -78 | -5.2 | 123,700 |
| 4/26 | 1,511 | 1,526 | 1,490 | 1,503 | -8 | -0.5 | 110,100 |
| 4/19 | 1,529 | 1,562 | 1,510 | 1,511 | -8 | -0.5 | 125,600 |
| 4/12 | 1,583 | 1,591 | 1,513 | 1,519 | -72 | -4.5 | 87,500 |
| 4/5 | 1,556 | 1,616 | 1,550 | 1,591 | +48 | +3.1 | 98,400 |
| 3/29 | 1,624 | 1,653 | 1,533 | 1,543 | -87 | -5.3 | 224,100 |
| 3/22 | 1,550 | 1,630 | 1,535 | 1,630 | +81 | +5.2 | 214,700 |
| 3/15 | 1,592 | 1,603 | 1,512 | 1,549 | -40 | -2.5 | 214,300 |
| 3/8 | 1,627 | 1,634 | 1,575 | 1,589 | -21 | -1.3 | 149,400 |
| 3/1 | 1,617 | 1,627 | 1,584 | 1,610 | ー | ー | 74,600 |
▶︎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
