！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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,085 | 2,101 | 2,061 | 2,071 | -30 | -1.4 | 78,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,953 | 2,016 | 1,938 | 1,982 | +32 | +1.6 | 348,500 |
| 9/15 | 1,837 | 1,988 | 1,837 | 1,950 | +129 | +7.1 | 508,700 |
| 9/8 | 1,776 | 1,857 | 1,772 | 1,821 | +58 | +3.3 | 439,100 |
| 9/1 | 1,709 | 1,772 | 1,699 | 1,763 | +65 | +3.8 | 182,400 |
| 8/25 | 1,653 | 1,705 | 1,650 | 1,698 | +45 | +2.7 | 122,700 |
| 8/18 | 1,703 | 1,720 | 1,634 | 1,653 | -41 | -2.4 | 203,700 |
| 8/10 | 1,692 | 1,718 | 1,680 | 1,694 | +2 | +0.1 | 139,100 |
| 8/4 | 1,736 | 1,753 | 1,673 | 1,692 | -11 | -0.7 | 316,500 |
| 7/28 | 1,641 | 1,707 | 1,636 | 1,703 | +62 | +3.8 | 180,700 |
| 7/21 | 1,605 | 1,669 | 1,605 | 1,641 | +37 | +2.3 | 181,200 |
| 7/14 | 1,645 | 1,652 | 1,604 | 1,604 | -19 | -1.2 | 167,000 |
| 7/7 | 1,580 | 1,647 | 1,580 | 1,623 | +44 | +2.8 | 260,100 |
| 6/30 | 1,564 | 1,605 | 1,552 | 1,579 | +16 | +1.0 | 248,500 |
| 6/23 | 1,548 | 1,579 | 1,538 | 1,563 | +26 | +1.7 | 220,200 |
| 6/16 | 1,538 | 1,551 | 1,531 | 1,537 | +5 | +0.3 | 238,000 |
| 6/9 | 1,550 | 1,560 | 1,515 | 1,532 | -7 | -0.5 | 354,700 |
| 6/2 | 1,518 | 1,541 | 1,500 | 1,539 | +20 | +1.3 | 256,000 |
| 5/26 | 1,567 | 1,572 | 1,518 | 1,519 | -48 | -3.1 | 227,700 |
| 5/19 | 1,568 | 1,607 | 1,554 | 1,567 | -5 | -0.3 | 313,500 |
| 5/12 | 1,574 | 1,590 | 1,558 | 1,572 | -24 | -1.5 | 201,500 |
| 5/2 | 1,613 | 1,613 | 1,577 | 1,596 | +6 | +0.4 | 74,700 |
| 4/28 | 1,597 | 1,616 | 1,545 | 1,590 | -2 | -0.1 | 232,700 |
| 4/21 | 1,560 | 1,626 | 1,553 | 1,592 | +31 | +2.0 | 215,600 |
| 4/14 | 1,573 | 1,580 | 1,550 | 1,561 | -10 | -0.6 | 185,900 |
| 4/7 | 1,587 | 1,625 | 1,565 | 1,571 | -8 | -0.5 | 261,600 |
| 3/31 | 1,577 | 1,593 | 1,537 | 1,579 | +5 | +0.3 | 354,400 |
| 3/24 | 1,552 | 1,608 | 1,540 | 1,574 | +3 | +0.2 | 258,400 |
| 3/17 | 1,684 | 1,684 | 1,548 | 1,571 | -165 | -9.5 | 697,600 |
▶︎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